Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.22 39.43 38.82 39.33 5,263,720 +0.56(+1.44%)
Oct 30, 2014 38.22 39.02 38.00 38.77 3,624,315 +0.17(+0.44%)
Oct 29, 2014 38.64 38.95 38.00 38.60 3,940,769 -0.20(-0.52%)
Oct 28, 2014 38.56 38.91 38.21 38.80 4,324,620 +0.35(+0.91%)
Oct 27, 2014 37.67 38.60 37.71 38.45 4,558,299 +0.74(+1.96%)
Oct 24, 2014 38.15 38.15 37.58 37.71 4,325,401 -0.32(-0.84%)
Oct 23, 2014 37.85 38.43 37.76 38.03 3,777,218 +0.37(+0.98%)
Oct 22, 2014 37.90 38.44 37.64 37.66 3,475,867 -0.29(-0.76%)
Oct 21, 2014 37.36 38.09 37.15 37.95 3,871,328 +0.76(+2.03%)
Oct 20, 2014 36.93 37.07 36.93 37.20 3,837,315 +0.26(+0.69%)
Oct 17, 2014 37.15 37.27 36.62 36.94 4,055,040 +0.07(+0.19%)
Oct 16, 2014 36.44 37.04 36.35 36.87 3,484,555 -0.05(-0.14%)
Oct 15, 2014 36.96 37.43 36.24 36.92 6,358,481 -0.14(-0.39%)
Oct 14, 2014 36.80 37.30 36.76 37.06 6,079,512 +0.34(+0.94%)
Oct 13, 2014 36.76 37.36 36.69 36.72 4,968,478 +0.02(+0.05%)
Oct 10, 2014 37.19 37.65 36.69 36.70 4,756,737 -0.53(-1.42%)
Oct 09, 2014 37.73 37.90 36.90 37.23 4,345,063 -0.57(-1.51%)
Oct 08, 2014 37.37 37.96 37.11 37.80 4,838,096 +0.37(+0.99%)
Oct 07, 2014 38.12 38.13 37.08 37.43 5,838,386 -1.06(-2.77%)
Oct 06, 2014 38.35 38.79 38.23 38.49 4,708,318 +0.28(+0.75%)
Oct 03, 2014 37.67 38.40 37.48 38.21 3,369,329 +0.68(+1.81%)
Oct 02, 2014 37.79 38.44 37.38 37.53 4,719,833 -0.32(-0.85%)
Oct 01, 2014 38.08 38.15 37.53 37.85 3,936,328 -0.26(-0.68%)
Sep 30, 2014 37.56 39.50 37.56 38.11 6,966,335 +0.55(+1.46%)
Sep 29, 2014 37.46 37.67 37.30 37.56 2,662,349 -0.11(-0.29%)
Sep 26, 2014 37.56 37.88 37.50 37.67 2,386,761 +0.09(+0.24%)
Sep 25, 2014 38.18 38.36 37.38 37.58 3,985,005 -0.76(-1.98%)
Sep 24, 2014 38.06 38.39 37.76 38.34 3,400,787 +0.21(+0.54%)
Sep 23, 2014 38.71 38.78 38.07 38.13 4,850,549 -0.66(-1.71%)
Sep 22, 2014 39.10 39.12 38.47 38.80 4,935,716 -0.37(-0.94%)
Sep 19, 2014 39.96 40.00 38.61 39.17 8,075,541 -0.62(-1.56%)
Sep 18, 2014 39.58 40.14 39.32 39.79 6,888,280 +0.41(+1.05%)
Sep 17, 2014 38.44 39.69 38.41 39.38 8,223,573 +1.19(+3.10%)
Sep 16, 2014 37.59 38.30 37.45 38.19 5,644,087 +0.62(+1.65%)
Sep 15, 2014 38.03 38.26 37.40 37.57 4,883,994 -0.52(-1.38%)
Sep 12, 2014 38.44 38.50 38.02 38.09 4,465,403 -0.41(-1.08%)
Sep 11, 2014 38.63 39.07 38.31 38.51 4,029,332 -0.12(-0.31%)
Sep 10, 2014 38.26 38.78 38.16 38.63 3,277,364 +0.28(+0.73%)
Sep 09, 2014 38.66 38.95 38.19 38.35 4,820,778 -0.46(-1.19%)
Sep 08, 2014 39.33 39.40 38.67 38.81 4,984,374 -0.71(-1.80%)
Sep 05, 2014 39.13 39.62 39.06 39.52 3,170,292 +0.40(+1.01%)
Sep 04, 2014 39.22 39.69 39.02 39.12 4,127,138 +0.08(+0.20%)
Sep 03, 2014 39.15 39.72 38.99 39.05 4,006,202 -0.05(-0.12%)
Sep 02, 2014 39.20 39.29 38.83 39.09 4,456,012 -0.05(-0.13%)
Aug 29, 2014 39.38 39.14 39.14 39.14 3,590,200 -0.05(-0.11%)
Aug 28, 2014 39.30 39.49 38.82 39.19 5,475,203 -0.61(-1.55%)
Aug 27, 2014 38.58 40.21 38.53 39.80 8,450,745 +1.30(+3.39%)
Aug 26, 2014 38.57 38.70 38.45 38.49 2,799,044 +0.00(+0.01%)
Aug 25, 2014 38.70 38.78 38.32 38.49 2,667,367 -0.06(-0.16%)
Aug 22, 2014 38.16 38.85 38.08 38.55 4,530,505 +0.63(+1.66%)
Aug 21, 2014 38.10 38.33 37.75 37.92 4,317,707 -0.27(-0.71%)
Aug 20, 2014 38.71 38.80 38.04 38.19 5,446,615 -0.57(-1.47%)
Aug 19, 2014 38.70 39.07 38.58 38.76 4,367,004 +0.01(+0.03%)
Aug 18, 2014 38.79 38.99 38.40 38.75 3,586,294 +0.22(+0.57%)
Aug 15, 2014 38.83 39.11 38.38 38.53 4,169,309 -0.03(-0.08%)
Aug 14, 2014 38.00 38.92 38.00 38.56 4,219,684 +0.60(+1.58%)
Aug 13, 2014 38.46 38.46 37.88 37.96 3,937,789 -0.44(-1.13%)
Aug 12, 2014 38.13 39.07 38.11 38.40 5,269,237 +0.14(+0.35%)
Aug 11, 2014 37.96 38.53 37.88 38.26 4,248,832 +0.37(+0.98%)
Aug 08, 2014 37.47 38.00 37.31 37.89 5,610,906 +0.54(+1.45%)
Aug 07, 2014 38.58 38.81 37.20 37.35 8,282,771 -1.14(-2.96%)
Aug 06, 2014 38.27 38.79 38.15 38.49 5,626,171 +0.02(+0.05%)
Aug 05, 2014 37.86 40.45 37.75 38.47 22,595,472 +0.52(+1.37%)
Aug 04, 2014 37.83 38.28 37.49 37.95 6,195,635 +0.09(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.