Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 53.69 54.27 53.03 53.16 132,713 +0.56(+1.06%)
Oct 30, 2014 51.91 52.71 51.75 52.60 121,047 +0.36(+0.68%)
Oct 29, 2014 52.47 52.79 51.54 52.24 112,075 +0.05(+0.09%)
Oct 28, 2014 50.67 52.52 50.43 52.20 251,329 +1.75(+3.47%)
Oct 27, 2014 50.46 50.60 50.60 50.45 122,812 -0.16(-0.31%)
Oct 24, 2014 50.97 52.12 50.26 50.60 111,923 -0.18(-0.36%)
Oct 23, 2014 51.65 52.18 50.53 50.79 126,659 -0.21(-0.41%)
Oct 22, 2014 50.24 51.35 50.06 51.00 131,014 +0.97(+1.94%)
Oct 21, 2014 49.34 50.24 49.34 50.03 96,502 +0.80(+1.62%)
Oct 20, 2014 49.33 49.92 48.99 49.23 152,738 -0.20(-0.41%)
Oct 17, 2014 50.25 50.28 48.75 49.43 286,360 -0.16(-0.31%)
Oct 16, 2014 48.44 50.25 48.44 49.59 145,938 +0.48(+0.97%)
Oct 15, 2014 47.77 49.34 47.56 49.11 178,425 +0.94(+1.96%)
Oct 14, 2014 48.31 48.66 47.96 48.17 182,018 +0.20(+0.42%)
Oct 13, 2014 47.41 48.34 47.08 47.96 125,541 +0.50(+1.06%)
Oct 10, 2014 47.31 48.51 47.29 47.46 152,760 -0.08(-0.17%)
Oct 09, 2014 47.34 48.00 46.76 47.54 160,536 +0.04(+0.08%)
Oct 08, 2014 46.42 47.56 46.09 47.51 157,395 +1.09(+2.35%)
Oct 07, 2014 46.76 47.01 46.22 46.42 82,934 -0.52(-1.11%)
Oct 06, 2014 47.85 47.85 46.92 46.94 71,669 -0.88(-1.84%)
Oct 03, 2014 48.60 48.61 47.77 47.82 81,244 -0.21(-0.44%)
Oct 02, 2014 47.41 48.42 47.29 48.03 90,685 +0.68(+1.43%)
Oct 01, 2014 48.66 48.84 47.18 47.35 102,978 -1.24(-2.55%)
Sep 30, 2014 48.92 49.09 48.48 48.59 192,417 -0.31(-0.64%)
Sep 29, 2014 47.52 48.97 46.88 48.90 100,648 +1.01(+2.10%)
Sep 26, 2014 47.62 47.96 47.30 47.89 151,064 +0.28(+0.60%)
Sep 25, 2014 48.07 48.43 47.31 47.61 145,157 -0.42(-0.88%)
Sep 24, 2014 47.76 48.37 47.48 48.03 112,962 +0.49(+1.02%)
Sep 23, 2014 48.94 49.04 47.19 47.54 135,142 -1.67(-3.39%)
Sep 22, 2014 49.90 50.26 49.14 49.21 96,557 -0.78(-1.56%)
Sep 19, 2014 49.47 50.26 49.28 49.99 227,103 +0.52(+1.06%)
Sep 18, 2014 48.38 49.52 48.34 49.47 154,568 +0.82(+1.70%)
Sep 17, 2014 48.11 48.82 47.85 48.64 103,875 +0.41(+0.85%)
Sep 16, 2014 47.67 48.48 47.38 48.23 137,018 +0.60(+1.25%)
Sep 15, 2014 48.15 48.54 47.50 47.63 90,500 -0.41(-0.86%)
Sep 12, 2014 48.39 48.42 47.92 48.05 182,845 -0.22(-0.46%)
Sep 11, 2014 47.29 48.92 47.29 48.27 211,211 +0.68(+1.42%)
Sep 10, 2014 47.42 47.72 47.01 47.59 116,512 +0.33(+0.70%)
Sep 09, 2014 47.42 47.52 46.97 47.26 106,270 -0.10(-0.21%)
Sep 08, 2014 47.33 47.50 46.99 47.36 120,532 +0.05(+0.10%)
Sep 05, 2014 46.27 47.37 46.22 47.31 118,148 +0.81(+1.73%)
Sep 04, 2014 46.98 46.98 46.41 46.51 98,308 -0.27(-0.57%)
Sep 03, 2014 46.48 47.15 46.28 46.77 826,062 +0.62(+1.35%)
Sep 02, 2014 44.98 46.36 44.98 46.15 343,059 +2.03(+4.61%)
Aug 29, 2014 44.18 44.12 44.12 44.12 151,300 -0.05(-0.10%)
Aug 28, 2014 44.43 44.61 44.06 44.16 100,081 -0.33(-0.74%)
Aug 27, 2014 44.94 44.94 44.24 44.49 66,854 -0.23(-0.51%)
Aug 26, 2014 44.89 44.89 44.69 44.72 88,388 -0.09(-0.20%)
Aug 25, 2014 45.46 45.46 44.49 44.81 108,162 -0.36(-0.79%)
Aug 22, 2014 45.02 45.36 44.74 45.17 132,190 +0.25(+0.55%)
Aug 21, 2014 45.04 45.34 44.56 44.92 105,671 -0.06(-0.14%)
Aug 20, 2014 45.85 46.03 44.68 44.99 106,409 -0.97(-2.11%)
Aug 19, 2014 46.00 46.13 45.70 45.96 84,603 +0.06(+0.14%)
Aug 18, 2014 45.34 46.21 45.26 45.89 106,157 +1.02(+2.28%)
Aug 15, 2014 45.34 45.34 44.39 44.87 127,709 -0.31(-0.69%)
Aug 14, 2014 44.77 45.25 44.77 45.18 72,808 +0.45(+1.00%)
Aug 13, 2014 44.33 44.90 43.87 44.73 89,658 +0.53(+1.20%)
Aug 12, 2014 43.98 44.31 43.88 44.20 89,464 -0.01(-0.02%)
Aug 11, 2014 45.34 45.34 44.07 44.21 149,117 -1.13(-2.50%)
Aug 08, 2014 43.12 44.93 43.12 45.35 113,788 +2.05(+4.73%)
Aug 07, 2014 43.11 43.34 41.81 43.30 162,757 -0.74(-1.68%)
Aug 06, 2014 43.88 44.51 43.88 44.04 56,799 +0.11(+0.25%)
Aug 05, 2014 43.35 44.03 43.35 43.93 83,921 +0.44(+1.01%)
Aug 04, 2014 43.05 43.54 42.96 43.49 114,208 +0.58(+1.36%)
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.