Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 39.77 39.77 39.50 39.51 4,201,849 -0.40(-1.00%)
Nov 26, 2014 39.86 39.90 39.90 39.90 2,726,841 +0.04(+0.10%)
Nov 25, 2014 39.82 39.86 39.77 39.86 4,622,914 +0.06(+0.15%)
Nov 24, 2014 39.84 39.86 39.78 39.80 4,583,331 +0.01(+0.03%)
Nov 21, 2014 39.73 39.85 39.72 39.79 5,387,062 +0.22(+0.55%)
Nov 20, 2014 39.52 39.59 39.47 39.58 2,997,909 -0.02(-0.05%)
Nov 19, 2014 39.60 39.63 39.48 39.60 6,737,433 -0.04(-0.10%)
Nov 18, 2014 39.70 39.76 39.63 39.64 9,535,483 -0.08(-0.20%)
Nov 17, 2014 39.73 39.83 39.72 39.72 5,907,724 -0.07(-0.18%)
Nov 14, 2014 39.94 39.96 39.76 39.78 7,780,188 -0.13(-0.33%)
Nov 13, 2014 40.08 40.14 39.90 39.91 9,208,896 -0.21(-0.52%)
Nov 12, 2014 40.15 40.17 40.08 40.12 7,370,916 -0.07(-0.17%)
Nov 11, 2014 40.14 40.21 40.08 40.19 5,073,225 +0.08(+0.20%)
Nov 10, 2014 40.12 40.13 40.08 40.11 2,124,262 +0.01(+0.02%)
Nov 07, 2014 40.06 40.10 40.02 40.10 4,649,757 +0.02(+0.05%)
Nov 06, 2014 39.97 40.09 39.97 40.08 4,615,968 +0.08(+0.20%)
Nov 05, 2014 40.07 40.12 39.96 40.00 6,502,661 -0.04(-0.10%)
Nov 04, 2014 40.11 40.17 40.02 40.04 7,784,992 -0.13(-0.32%)
Nov 03, 2014 40.17 40.21 40.10 40.17 7,369,931 +0.46(+1.15%)
Oct 31, 2014 39.79 39.84 39.72 39.72 5,789,972 +0.00(+0.00%)
Oct 30, 2014 39.72 39.77 39.67 39.72 3,965,240 -0.02(-0.05%)
Oct 29, 2014 39.75 39.75 39.63 39.74 7,152,832 +0.07(+0.17%)
Oct 28, 2014 39.76 39.76 39.65 39.67 7,151,740 +0.00(+0.00%)
Oct 27, 2014 39.71 39.78 39.64 39.67 5,673,515 -0.13(-0.32%)
Oct 24, 2014 39.65 39.82 39.62 39.80 4,766,145 +0.16(+0.40%)
Oct 23, 2014 39.78 39.89 39.64 39.64 10,744,709 +0.03(+0.07%)
Oct 22, 2014 39.91 39.91 39.60 39.61 10,327,526 -0.28(-0.69%)
Oct 21, 2014 39.83 39.90 39.72 39.89 10,083,033 +0.17(+0.42%)
Oct 20, 2014 39.35 39.73 39.31 39.72 11,091,093 +0.35(+0.90%)
Oct 17, 2014 39.24 39.46 39.16 39.36 13,924,291 +0.35(+0.91%)
Oct 16, 2014 38.51 39.02 38.51 39.01 10,456,274 +0.26(+0.66%)
Oct 15, 2014 38.82 38.82 38.31 38.75 13,302,804 -0.07(-0.18%)
Oct 14, 2014 38.80 38.95 38.73 38.82 10,227,341 +0.09(+0.23%)
Oct 13, 2014 38.86 39.01 38.70 38.73 8,935,101 -0.12(-0.30%)
Oct 10, 2014 39.13 39.20 38.84 38.85 20,056,490 -0.36(-0.93%)
Oct 09, 2014 39.63 39.63 39.21 39.22 6,698,218 -0.40(-1.02%)
Oct 08, 2014 39.46 39.64 39.43 39.62 8,557,628 +0.12(+0.30%)
Oct 07, 2014 39.59 39.63 39.49 39.50 7,071,790 -0.13(-0.32%)
Oct 06, 2014 39.66 39.73 39.60 39.63 6,046,180 +0.03(+0.07%)
Oct 03, 2014 39.58 39.68 39.51 39.60 5,807,960 +0.16(+0.40%)
Oct 02, 2014 39.40 39.49 39.31 39.44 6,450,553 +0.00(+0.00%)
Oct 01, 2014 39.40 39.49 39.30 39.44 7,750,608 +0.47(+1.20%)
Sep 30, 2014 38.91 38.98 38.82 38.97 7,520,444 +0.19(+0.50%)
Sep 29, 2014 38.68 38.82 38.62 38.78 9,373,692 -0.11(-0.27%)
Sep 26, 2014 38.75 38.94 38.63 38.89 10,620,147 -0.05(-0.12%)
Sep 25, 2014 39.08 39.12 38.87 38.94 8,422,108 -0.19(-0.50%)
Sep 24, 2014 39.27 39.32 39.12 39.13 6,424,401 -0.16(-0.40%)
Sep 23, 2014 39.39 39.45 39.27 39.28 5,258,256 -0.17(-0.44%)
Sep 22, 2014 39.57 39.57 39.46 39.46 4,326,588 -0.06(-0.15%)
Sep 19, 2014 39.48 39.56 39.48 39.52 3,831,990 +0.07(+0.17%)
Sep 18, 2014 39.48 39.50 39.45 39.45 3,661,039 +0.03(+0.07%)
Sep 17, 2014 39.38 39.49 39.35 39.42 4,464,768 +0.07(+0.17%)
Sep 16, 2014 39.26 39.44 39.25 39.35 5,070,504 +0.02(+0.05%)
Sep 15, 2014 39.40 39.43 39.29 39.33 6,488,109 -0.06(-0.15%)
Sep 12, 2014 39.38 39.43 39.34 39.39 3,477,137 -0.03(-0.07%)
Sep 11, 2014 39.46 39.46 39.36 39.42 3,477,077 -0.04(-0.10%)
Sep 10, 2014 39.46 39.48 39.41 39.46 5,397,672 -0.02(-0.05%)
Sep 09, 2014 39.65 39.67 39.46 39.48 10,234,008 -0.19(-0.49%)
Sep 08, 2014 39.71 39.74 39.64 39.67 1,822,532 -0.04(-0.10%)
Sep 05, 2014 39.73 39.82 39.68 39.71 8,377,801 -0.04(-0.10%)
Sep 04, 2014 39.89 39.93 39.72 39.75 10,757,041 -0.14(-0.34%)
Sep 03, 2014 39.97 40.01 39.89 39.89 4,875,225 -0.12(-0.29%)
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.