Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.78 41.78 41.50 41.54 44,289 -0.19(-0.46%)
Nov 26, 2014 41.69 41.73 41.73 41.73 143,600 +0.13(+0.31%)
Nov 25, 2014 41.66 41.77 41.49 41.60 187,828 +0.04(+0.10%)
Nov 24, 2014 41.47 41.56 41.40 41.56 257,803 +0.26(+0.63%)
Nov 21, 2014 41.73 41.73 41.21 41.30 276,580 +0.03(+0.07%)
Nov 20, 2014 40.91 41.32 40.91 41.27 341,839 +0.20(+0.49%)
Nov 19, 2014 41.06 41.16 40.89 41.07 341,216 -0.10(-0.24%)
Nov 18, 2014 40.76 41.22 40.76 41.17 387,873 +0.38(+0.93%)
Nov 17, 2014 40.91 40.97 40.73 40.79 245,751 -0.17(-0.42%)
Nov 14, 2014 40.91 41.00 40.79 40.96 145,686 +0.02(+0.05%)
Nov 13, 2014 40.98 41.16 40.78 40.94 248,798 -0.03(-0.07%)
Nov 12, 2014 40.86 41.02 40.76 40.97 238,672 +0.09(+0.22%)
Nov 11, 2014 40.98 41.03 40.81 40.88 335,824 -0.01(-0.02%)
Nov 10, 2014 40.79 40.97 40.79 40.89 180,556 +0.15(+0.37%)
Nov 07, 2014 40.66 40.81 40.55 40.74 332,513 +0.07(+0.17%)
Nov 06, 2014 40.36 40.70 40.20 40.67 233,970 +0.45(+1.12%)
Nov 05, 2014 40.43 40.57 40.11 40.22 346,165 +0.12(+0.30%)
Nov 04, 2014 40.26 40.33 39.95 40.10 437,111 -0.28(-0.69%)
Nov 03, 2014 40.46 40.61 40.29 40.38 496,703 +0.03(+0.07%)
Oct 31, 2014 40.48 40.48 40.21 40.35 469,996 +0.45(+1.13%)
Oct 30, 2014 39.61 40.03 39.56 39.90 404,738 +0.17(+0.43%)
Oct 29, 2014 39.91 40.00 39.43 39.73 214,101 -0.15(-0.39%)
Oct 28, 2014 39.54 39.88 39.45 39.88 383,080 +0.53(+1.36%)
Oct 27, 2014 39.39 39.45 39.45 39.35 214,412 -0.10(-0.25%)
Oct 24, 2014 39.16 39.45 39.00 39.45 292,794 +0.32(+0.81%)
Oct 23, 2014 38.99 39.41 38.90 39.13 491,109 +0.59(+1.54%)
Oct 22, 2014 39.07 39.10 38.52 38.54 313,088 -0.42(-1.08%)
Oct 21, 2014 38.25 38.97 38.25 38.96 393,459 +0.96(+2.53%)
Oct 20, 2014 37.53 38.00 37.53 38.00 577,319 +0.47(+1.25%)
Oct 17, 2014 37.53 37.84 37.33 37.53 871,328 +0.50(+1.35%)
Oct 16, 2014 36.03 37.29 36.01 37.03 376,811 +0.32(+0.87%)
Oct 15, 2014 36.72 36.86 32.79 36.71 1,463,375 -0.01(-0.03%)
Oct 14, 2014 36.68 37.11 36.51 36.72 498,640 +0.30(+0.82%)
Oct 13, 2014 37.36 37.46 36.39 36.42 940,700 -0.95(-2.55%)
Oct 10, 2014 37.93 38.10 37.36 37.37 513,085 -0.66(-1.74%)
Oct 09, 2014 38.82 38.90 38.01 38.04 220,332 -0.87(-2.25%)
Oct 08, 2014 38.36 38.94 37.95 38.91 206,096 +0.56(+1.46%)
Oct 07, 2014 38.87 38.87 38.34 38.35 216,910 -0.64(-1.64%)
Oct 06, 2014 39.37 39.40 38.91 38.99 118,139 -0.24(-0.61%)
Oct 03, 2014 38.75 39.29 38.75 39.23 148,367 +0.55(+1.42%)
Oct 02, 2014 38.55 38.76 38.07 38.68 444,306 +0.08(+0.21%)
Oct 01, 2014 39.27 39.27 38.43 38.60 328,141 -0.71(-1.81%)
Sep 30, 2014 39.72 39.73 39.30 39.31 139,148 -0.35(-0.88%)
Sep 29, 2014 39.40 39.70 39.27 39.66 131,596 -0.02(-0.05%)
Sep 26, 2014 39.40 39.76 39.37 39.68 125,213 +0.44(+1.12%)
Sep 25, 2014 39.86 39.86 39.24 39.24 346,058 -0.65(-1.63%)
Sep 24, 2014 39.61 39.91 39.50 39.89 135,725 +0.31(+0.78%)
Sep 23, 2014 39.83 39.88 39.58 39.58 86,332 -0.28(-0.70%)
Sep 22, 2014 40.24 40.37 39.81 39.86 102,935 -0.34(-0.85%)
Sep 19, 2014 40.47 40.50 40.15 40.20 168,998 -0.21(-0.52%)
Sep 18, 2014 40.37 40.45 40.29 40.41 95,848 +0.17(+0.42%)
Sep 17, 2014 40.27 40.41 40.08 40.24 127,056 +0.06(+0.15%)
Sep 16, 2014 39.79 40.23 39.79 40.18 103,601 +0.32(+0.80%)
Sep 15, 2014 40.03 40.03 39.80 39.86 153,414 -0.17(-0.42%)
Sep 12, 2014 40.32 40.32 39.92 40.03 90,201 -0.24(-0.60%)
Sep 11, 2014 40.05 40.27 40.03 40.27 92,074 +0.07(+0.17%)
Sep 10, 2014 40.17 40.21 39.90 40.20 226,515 +0.13(+0.32%)
Sep 09, 2014 40.37 40.37 40.04 40.07 102,270 -0.28(-0.71%)
Sep 08, 2014 40.40 40.45 40.23 40.35 98,448 -0.06(-0.16%)
Sep 05, 2014 40.26 40.42 40.19 40.42 80,061 +0.19(+0.47%)
Sep 04, 2014 40.39 40.54 40.14 40.23 227,155 -0.07(-0.18%)
Sep 03, 2014 40.53 40.53 40.24 40.30 126,082 -0.03(-0.06%)
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.