Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 40.02 40.02 39.01 39.12 103,318 -1.16(-2.88%)
Nov 26, 2014 40.21 40.28 40.28 40.28 83,555 +0.07(+0.17%)
Nov 25, 2014 40.28 40.71 39.83 40.22 130,632 -0.14(-0.35%)
Nov 24, 2014 39.68 40.42 39.68 40.35 86,080 +0.73(+1.83%)
Nov 21, 2014 39.70 40.08 39.30 39.63 88,359 +0.58(+1.48%)
Nov 20, 2014 38.60 39.18 38.55 39.05 102,322 +0.19(+0.49%)
Nov 19, 2014 39.16 39.18 38.46 38.86 80,526 -0.21(-0.54%)
Nov 18, 2014 39.15 39.81 38.98 39.07 105,252 -0.03(-0.07%)
Nov 17, 2014 39.48 39.83 38.98 39.10 205,684 -0.49(-1.24%)
Nov 14, 2014 39.85 40.08 39.36 39.59 123,024 -0.27(-0.68%)
Nov 13, 2014 40.50 40.71 39.63 39.86 81,218 -0.70(-1.72%)
Nov 12, 2014 39.97 40.68 39.81 40.56 62,804 +0.26(+0.65%)
Nov 11, 2014 40.49 40.53 40.09 40.29 79,720 -0.29(-0.71%)
Nov 10, 2014 40.80 41.04 40.36 40.58 97,919 -0.15(-0.36%)
Nov 07, 2014 40.98 40.98 40.44 40.73 85,828 -0.32(-0.79%)
Nov 06, 2014 41.40 41.65 40.90 41.05 108,516 -0.26(-0.63%)
Nov 05, 2014 41.27 41.55 40.90 41.32 114,642 +0.29(+0.70%)
Nov 04, 2014 41.09 41.49 40.83 41.03 102,600 -0.27(-0.66%)
Nov 03, 2014 40.83 41.45 40.75 41.30 145,220 +0.45(+1.09%)
Oct 31, 2014 40.96 41.06 39.94 40.85 151,071 +0.73(+1.83%)
Oct 30, 2014 39.45 40.24 39.32 40.12 168,407 +0.38(+0.97%)
Oct 29, 2014 39.58 39.93 39.18 39.73 93,457 +0.06(+0.15%)
Oct 28, 2014 38.34 39.67 38.34 39.67 171,963 +1.47(+3.84%)
Oct 27, 2014 38.49 38.72 38.72 38.21 79,035 -0.52(-1.33%)
Oct 24, 2014 38.54 39.03 38.35 38.72 74,959 +0.01(+0.02%)
Oct 23, 2014 38.42 39.17 38.37 38.71 110,015 +0.80(+2.10%)
Oct 22, 2014 38.73 39.12 37.86 37.92 97,144 -0.74(-1.92%)
Oct 21, 2014 37.47 38.96 37.33 38.66 126,538 +1.19(+3.17%)
Oct 20, 2014 37.24 37.42 37.24 37.47 142,802 +0.02(+0.05%)
Oct 17, 2014 38.36 38.36 37.42 37.45 294,374 -0.51(-1.34%)
Oct 16, 2014 36.69 38.21 36.34 37.96 151,821 +0.64(+1.71%)
Oct 15, 2014 36.26 37.42 36.00 37.32 254,327 +0.43(+1.16%)
Oct 14, 2014 37.05 37.48 36.61 36.90 195,291 +0.15(+0.40%)
Oct 13, 2014 36.79 37.28 36.77 36.75 229,012 -0.02(-0.05%)
Oct 10, 2014 36.83 37.65 36.59 36.76 194,051 -0.16(-0.43%)
Oct 09, 2014 37.50 37.65 36.76 36.92 195,791 -0.64(-1.70%)
Oct 08, 2014 36.55 37.59 36.37 37.56 148,482 +1.02(+2.80%)
Oct 07, 2014 36.96 36.99 36.52 36.54 116,010 -0.71(-1.92%)
Oct 06, 2014 37.39 37.56 36.96 37.25 101,941 -0.07(-0.19%)
Oct 03, 2014 37.91 37.91 37.14 37.32 130,492 -0.30(-0.81%)
Oct 02, 2014 36.61 38.03 36.61 37.63 262,909 +1.10(+3.00%)
Oct 01, 2014 32.10 36.56 32.07 36.53 798,000 +0.17(+0.45%)
Sep 30, 2014 37.25 37.31 36.36 36.36 345,063 -0.82(-2.20%)
Sep 29, 2014 37.24 37.44 37.02 37.18 62,950 -0.44(-1.16%)
Sep 26, 2014 37.63 37.83 37.31 37.62 66,779 +0.02(+0.05%)
Sep 25, 2014 37.91 37.98 37.13 37.60 119,964 -0.57(-1.48%)
Sep 24, 2014 38.11 38.37 37.43 38.16 98,927 +0.25(+0.67%)
Sep 23, 2014 38.19 38.50 37.64 37.91 136,072 -0.39(-1.02%)
Sep 22, 2014 38.37 38.51 38.09 38.30 164,325 -0.30(-0.79%)
Sep 19, 2014 38.85 38.87 38.38 38.61 184,400 -0.22(-0.56%)
Sep 18, 2014 38.63 38.98 38.50 38.83 69,768 +0.23(+0.61%)
Sep 17, 2014 38.60 39.01 38.46 38.59 71,299 +0.07(+0.18%)
Sep 16, 2014 38.36 38.81 38.36 38.52 111,907 +0.10(+0.27%)
Sep 15, 2014 39.09 39.21 38.40 38.42 128,475 -0.71(-1.82%)
Sep 12, 2014 39.41 39.41 39.04 39.13 94,306 -0.17(-0.44%)
Sep 11, 2014 39.04 39.48 39.04 39.31 112,293 +0.03(+0.07%)
Sep 10, 2014 39.00 39.30 38.65 39.28 76,274 +0.29(+0.74%)
Sep 09, 2014 39.28 39.36 38.81 38.99 114,865 -0.36(-0.91%)
Sep 08, 2014 39.60 39.86 39.24 39.35 86,316 -0.40(-1.01%)
Sep 05, 2014 39.59 40.05 39.58 39.75 91,951 -0.01(-0.02%)
Sep 04, 2014 39.86 40.25 39.62 39.76 62,693 +0.04(+0.11%)
Sep 03, 2014 40.28 40.40 39.50 39.71 146,429 -0.59(-1.47%)
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.