Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 46.94 47.03 46.33 46.61 5,612,020 +0.03(+0.06%)
Oct 30, 2014 45.85 46.72 45.65 46.58 3,055,115 +0.67(+1.46%)
Oct 29, 2014 45.78 45.96 45.52 45.91 3,977,647 +0.18(+0.40%)
Oct 28, 2014 46.18 46.23 45.46 45.73 6,612,091 -0.69(-1.48%)
Oct 27, 2014 46.41 46.42 46.02 46.42 4,822,367 -0.01(-0.02%)
Oct 24, 2014 46.71 46.76 46.14 46.42 5,284,551 -0.35(-0.74%)
Oct 23, 2014 46.59 47.12 46.51 46.77 4,533,803 +0.53(+1.14%)
Oct 22, 2014 46.57 47.07 46.20 46.24 5,034,616 -0.23(-0.50%)
Oct 21, 2014 45.76 46.70 45.55 46.48 6,363,317 +1.02(+2.24%)
Oct 20, 2014 44.46 45.47 44.46 45.46 5,705,906 +0.92(+2.07%)
Oct 17, 2014 45.19 45.28 44.41 44.54 8,632,642 -0.28(-0.62%)
Oct 16, 2014 44.36 45.16 44.27 44.82 5,746,241 -0.41(-0.90%)
Oct 15, 2014 45.89 46.17 44.70 45.22 10,310,564 -1.29(-2.77%)
Oct 14, 2014 45.96 46.61 45.80 46.51 6,024,837 +0.94(+2.07%)
Oct 13, 2014 45.65 46.42 45.41 45.57 7,069,818 -0.11(-0.25%)
Oct 10, 2014 46.51 47.08 45.65 45.68 8,225,534 -0.76(-1.64%)
Oct 09, 2014 47.31 47.57 46.31 46.45 5,767,938 -0.91(-1.93%)
Oct 08, 2014 46.51 47.47 46.39 47.36 5,252,398 +0.96(+2.06%)
Oct 07, 2014 46.76 46.81 46.24 46.40 4,856,699 -0.56(-1.19%)
Oct 06, 2014 47.52 47.76 46.89 46.96 3,290,927 -0.60(-1.25%)
Oct 03, 2014 47.57 47.84 47.33 47.55 3,468,486 +0.38(+0.80%)
Oct 02, 2014 46.85 47.27 46.45 47.18 4,243,794 +0.38(+0.81%)
Oct 01, 2014 47.26 47.43 46.77 46.80 5,150,959 -0.46(-0.97%)
Sep 30, 2014 47.40 47.57 47.14 47.26 3,393,446 -0.27(-0.57%)
Sep 29, 2014 47.18 47.62 47.15 47.53 2,878,516 -0.08(-0.17%)
Sep 26, 2014 47.65 47.71 47.23 47.61 3,098,480 +0.20(+0.43%)
Sep 25, 2014 47.98 48.07 47.31 47.41 3,767,737 -0.75(-1.57%)
Sep 24, 2014 47.50 48.20 47.49 48.16 4,318,046 +0.60(+1.27%)
Sep 23, 2014 47.74 47.95 47.55 47.56 5,298,830 -0.21(-0.44%)
Sep 22, 2014 47.91 48.08 47.60 47.77 4,092,979 -0.34(-0.71%)
Sep 19, 2014 48.43 48.53 47.96 48.11 6,523,815 -0.09(-0.19%)
Sep 18, 2014 47.67 48.75 47.65 48.20 9,739,524 +0.80(+1.69%)
Sep 17, 2014 47.40 47.57 47.11 47.40 4,345,024 +0.01(+0.02%)
Sep 16, 2014 46.80 47.70 46.79 47.40 6,046,791 +0.49(+1.04%)
Sep 15, 2014 47.07 47.19 46.80 46.91 4,899,431 -0.24(-0.51%)
Sep 12, 2014 47.15 47.24 46.73 47.15 5,872,632 -0.05(-0.10%)
Sep 11, 2014 46.62 47.26 46.45 47.19 7,426,939 +0.48(+1.03%)
Sep 10, 2014 46.00 47.00 45.90 46.71 11,513,387 +0.81(+1.76%)
Sep 09, 2014 45.59 45.92 45.38 45.90 5,619,894 +0.24(+0.53%)
Sep 08, 2014 45.92 46.14 45.44 45.66 4,241,611 -0.39(-0.85%)
Sep 05, 2014 45.99 46.11 45.62 46.05 4,511,927 +0.04(+0.08%)
Sep 04, 2014 45.53 46.15 45.39 46.02 5,787,381 +0.48(+1.06%)
Sep 03, 2014 45.64 45.67 45.23 45.53 4,713,014 +0.15(+0.33%)
Sep 02, 2014 45.45 45.62 45.22 45.38 3,451,938 +0.09(+0.20%)
Aug 29, 2014 45.78 45.29 45.29 45.29 5,315,867 -0.21(-0.46%)
Aug 28, 2014 45.60 45.68 45.30 45.50 5,579,198 -0.33(-0.72%)
Aug 27, 2014 45.79 45.96 45.72 45.83 3,710,485 +0.07(+0.15%)
Aug 26, 2014 46.03 46.12 45.68 45.77 4,279,451 -0.21(-0.46%)
Aug 25, 2014 46.22 46.37 45.78 45.98 5,793,497 -0.05(-0.11%)
Aug 22, 2014 46.10 46.31 45.87 46.03 6,056,092 -0.02(-0.03%)
Aug 21, 2014 45.54 46.06 45.10 46.05 8,703,038 +0.56(+1.23%)
Aug 20, 2014 44.11 45.83 44.10 45.49 17,008,080 +0.81(+1.82%)
Aug 19, 2014 44.36 44.79 44.18 44.67 6,386,184 +0.53(+1.20%)
Aug 18, 2014 43.77 44.25 43.57 44.15 5,337,533 +0.66(+1.51%)
Aug 15, 2014 43.89 43.89 43.24 43.49 5,603,275 -0.40(-0.92%)
Aug 14, 2014 43.49 43.92 43.41 43.89 4,207,965 +0.36(+0.82%)
Aug 13, 2014 43.66 43.70 43.15 43.53 4,898,455 -0.15(-0.34%)
Aug 12, 2014 43.60 43.74 43.36 43.68 3,942,457 +0.07(+0.17%)
Aug 11, 2014 43.79 43.84 43.45 43.61 3,741,637 -0.13(-0.31%)
Aug 08, 2014 43.26 43.71 43.06 43.74 6,304,042 +0.78(+1.81%)
Aug 07, 2014 43.53 43.61 42.80 42.97 6,580,446 -0.35(-0.81%)
Aug 06, 2014 42.95 43.52 42.79 43.32 9,720,128 -0.04(-0.10%)
Aug 05, 2014 43.68 44.39 43.20 43.36 19,995,812 -2.00(-4.40%)
Aug 04, 2014 44.96 45.58 44.78 45.36 5,633,632 +0.64(+1.42%)
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.