Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 42.69 42.85 41.34 41.47 23,895,092 -0.33(-0.79%)
Oct 30, 2014 41.56 42.48 39.94 41.80 42,004,052 -0.28(-0.67%)
Oct 29, 2014 43.85 44.16 41.81 42.08 40,218,976 -1.70(-3.88%)
Oct 28, 2014 42.25 44.58 41.76 43.78 83,396,496 -4.78(-9.84%)
Oct 27, 2014 50.02 49.95 47.18 48.56 51,458,516 -1.39(-2.78%)
Oct 24, 2014 50.16 50.19 49.15 49.95 12,035,228 +0.28(+0.56%)
Oct 23, 2014 50.13 50.40 49.20 49.67 23,097,332 +0.59(+1.20%)
Oct 22, 2014 51.13 51.84 49.00 49.08 26,135,666 -1.55(-3.06%)
Oct 21, 2014 51.76 52.15 50.30 50.63 21,331,520 -0.07(-0.14%)
Oct 20, 2014 49.07 50.89 48.80 50.70 17,749,476 +1.93(+3.96%)
Oct 17, 2014 49.72 50.25 48.65 48.77 24,630,576 +0.54(+1.12%)
Oct 16, 2014 48.34 49.82 47.17 48.23 30,807,208 -1.76(-3.52%)
Oct 15, 2014 47.11 50.52 46.38 49.99 34,364,796 +1.41(+2.90%)
Oct 14, 2014 49.06 49.53 47.77 48.58 29,711,064 +0.09(+0.19%)
Oct 13, 2014 50.54 51.91 48.26 48.49 35,305,336 -1.91(-3.79%)
Oct 10, 2014 54.57 55.66 50.30 50.40 46,727,276 -4.89(-8.84%)
Oct 09, 2014 55.29 55.99 54.92 55.29 29,731,996 -0.13(-0.23%)
Oct 08, 2014 53.62 55.67 52.60 55.42 31,077,158 +1.89(+3.53%)
Oct 07, 2014 53.12 54.99 53.10 53.53 26,067,896 +0.04(+0.07%)
Oct 06, 2014 53.94 54.45 53.23 53.49 20,018,968 -0.45(-0.83%)
Oct 03, 2014 52.75 54.73 52.11 53.94 31,227,156 +2.09(+4.03%)
Oct 02, 2014 51.03 52.10 50.01 51.85 27,039,566 +1.79(+3.58%)
Oct 01, 2014 51.08 51.29 49.15 50.06 24,725,624 -1.52(-2.95%)
Sep 30, 2014 52.00 52.19 51.17 51.58 12,305,688 -0.16(-0.31%)
Sep 29, 2014 51.09 52.18 50.88 51.74 15,401,551 -0.15(-0.29%)
Sep 26, 2014 51.97 52.61 51.70 51.89 14,125,293 +0.44(+0.86%)
Sep 25, 2014 52.71 53.23 51.27 51.45 21,066,758 -1.51(-2.85%)
Sep 24, 2014 52.55 53.34 52.13 52.96 17,652,800 +0.79(+1.51%)
Sep 23, 2014 51.46 52.56 51.02 52.17 19,993,248 +0.23(+0.44%)
Sep 22, 2014 52.38 52.90 51.36 51.94 21,741,340 -1.06(-2.00%)
Sep 19, 2014 50.78 53.00 50.18 53.00 38,192,576 +2.12(+4.17%)
Sep 18, 2014 50.97 51.88 50.53 50.88 22,472,056 +0.18(+0.36%)
Sep 17, 2014 50.97 51.60 50.16 50.70 22,868,080 -0.13(-0.26%)
Sep 16, 2014 48.70 50.91 48.42 50.83 26,735,502 +1.45(+2.94%)
Sep 15, 2014 51.60 51.93 47.56 49.38 38,356,644 -2.73(-5.24%)
Sep 12, 2014 52.55 52.82 52.02 52.11 22,986,464 -0.53(-1.01%)
Sep 11, 2014 52.55 53.64 52.18 52.64 38,074,628 -0.27(-0.51%)
Sep 10, 2014 52.11 53.33 51.85 52.91 38,026,812 +2.30(+4.54%)
Sep 09, 2014 52.23 52.40 50.22 50.61 25,029,340 -1.39(-2.67%)
Sep 08, 2014 51.80 52.68 51.68 52.00 30,807,036 +1.30(+2.56%)
Sep 05, 2014 50.09 50.88 49.78 50.70 20,251,354 +0.46(+0.92%)
Sep 04, 2014 49.69 50.86 49.22 50.24 24,400,360 +0.91(+1.84%)
Sep 03, 2014 51.83 51.85 49.05 49.33 34,400,436 -1.69(-3.31%)
Sep 02, 2014 50.02 51.33 49.90 51.02 28,253,908 +1.27(+2.55%)
Aug 29, 2014 49.89 49.75 49.75 49.75 31,926,900 +0.32(+0.65%)
Aug 28, 2014 47.98 49.88 47.86 49.43 35,051,984 +1.37(+2.85%)
Aug 27, 2014 48.24 48.46 47.18 48.06 26,121,310 -0.11(-0.23%)
Aug 26, 2014 46.10 48.20 46.08 48.17 27,675,570 +2.07(+4.49%)
Aug 25, 2014 46.22 46.36 45.70 46.10 17,564,804 +0.12(+0.26%)
Aug 22, 2014 45.04 46.14 44.80 45.98 19,429,784 +0.87(+1.93%)
Aug 21, 2014 45.29 45.35 44.88 45.11 10,612,525 +0.05(+0.11%)
Aug 20, 2014 44.93 45.21 44.76 45.06 10,376,019 -0.03(-0.07%)
Aug 19, 2014 45.24 45.45 45.03 45.09 11,897,905 -0.03(-0.07%)
Aug 18, 2014 45.06 45.33 44.77 45.12 14,827,012 +0.36(+0.80%)
Aug 15, 2014 45.47 45.50 44.44 44.76 17,794,698 -0.57(-1.26%)
Aug 14, 2014 44.40 45.34 44.04 45.33 23,617,380 +1.18(+2.67%)
Aug 13, 2014 44.12 44.34 43.62 44.15 16,171,178 +0.34(+0.78%)
Aug 12, 2014 44.38 44.72 43.61 43.81 29,560,876 +0.54(+1.25%)
Aug 11, 2014 43.48 43.60 42.71 43.27 18,394,942 +0.14(+0.32%)
Aug 08, 2014 43.02 43.36 42.51 43.13 14,977,725 +0.13(+0.30%)
Aug 07, 2014 43.37 44.37 42.89 43.00 25,378,388 -0.46(-1.06%)
Aug 06, 2014 43.39 44.04 42.75 43.46 20,336,332 -0.37(-0.84%)
Aug 05, 2014 43.25 44.48 43.02 43.83 26,351,840 +0.36(+0.83%)
Aug 04, 2014 43.70 44.53 43.44 43.47 22,353,592 -0.66(-1.50%)
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.