Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 42.40 43.23 42.40 42.90 8,740,566 +0.46(+1.09%)
Nov 26, 2014 42.40 42.43 42.43 42.43 8,843,652 +0.29(+0.69%)
Nov 25, 2014 42.13 42.37 41.99 42.14 14,542,733 +0.06(+0.15%)
Nov 24, 2014 42.48 42.48 41.89 42.08 11,921,029 -0.29(-0.69%)
Nov 21, 2014 42.57 42.63 42.14 42.37 15,855,625 +0.20(+0.47%)
Nov 20, 2014 42.05 42.18 41.80 42.17 9,492,038 -0.18(-0.44%)
Nov 19, 2014 42.35 42.42 41.99 42.36 10,285,106 -0.18(-0.42%)
Nov 18, 2014 42.25 42.70 42.01 42.53 10,790,134 +0.31(+0.72%)
Nov 17, 2014 42.40 42.54 42.12 42.23 12,067,236 +0.28(+0.66%)
Nov 14, 2014 42.06 42.29 41.74 41.95 10,040,543 -0.33(-0.79%)
Nov 13, 2014 42.26 42.58 42.03 42.28 9,359,416 +0.16(+0.39%)
Nov 12, 2014 42.10 42.29 41.97 42.12 9,390,304 -0.04(-0.10%)
Nov 11, 2014 42.41 42.58 42.05 42.16 18,732,762 +0.40(+0.95%)
Nov 10, 2014 41.36 42.04 40.98 41.77 20,555,450 -0.38(-0.89%)
Nov 07, 2014 42.18 42.34 41.94 42.14 14,944,056 +0.06(+0.13%)
Nov 06, 2014 42.33 42.54 42.04 42.09 18,814,164 -0.22(-0.52%)
Nov 05, 2014 42.60 42.79 42.17 42.31 17,852,916 +0.14(+0.34%)
Nov 04, 2014 41.81 42.40 41.81 42.16 15,965,424 +0.32(+0.76%)
Nov 03, 2014 41.16 41.85 40.89 41.84 14,306,384 +0.70(+1.69%)
Oct 31, 2014 41.16 41.28 40.95 41.15 19,806,274 +0.45(+1.10%)
Oct 30, 2014 39.56 40.76 39.56 40.70 18,117,368 +0.79(+1.98%)
Oct 29, 2014 39.78 40.20 39.51 39.91 17,597,180 +0.25(+0.63%)
Oct 28, 2014 40.20 40.20 38.42 39.66 33,739,316 -0.43(-1.06%)
Oct 27, 2014 40.42 40.91 39.71 40.09 20,303,162 -0.82(-2.01%)
Oct 24, 2014 40.34 40.95 40.22 40.91 12,052,756 +0.70(+1.73%)
Oct 23, 2014 39.95 40.53 39.91 40.22 16,687,367 +0.80(+2.02%)
Oct 22, 2014 39.22 39.67 39.06 39.42 18,168,642 +0.27(+0.69%)
Oct 21, 2014 38.75 39.26 38.58 39.15 24,359,332 +0.77(+2.00%)
Oct 20, 2014 38.51 38.54 38.35 38.39 16,987,386 +0.02(+0.06%)
Oct 17, 2014 38.24 38.80 38.02 38.36 27,765,164 +0.42(+1.10%)
Oct 16, 2014 38.36 38.41 37.28 37.95 30,776,034 -0.92(-2.38%)
Oct 15, 2014 39.32 39.68 38.56 38.87 26,452,266 -1.14(-2.84%)
Oct 14, 2014 40.17 40.44 39.58 40.00 15,398,622 +0.13(+0.34%)
Oct 13, 2014 41.58 41.58 39.76 39.87 20,861,146 -1.79(-4.30%)
Oct 10, 2014 42.12 42.55 41.66 41.66 15,890,661 -0.39(-0.93%)
Oct 09, 2014 42.61 42.97 41.98 42.05 12,103,730 -0.69(-1.61%)
Oct 08, 2014 41.66 42.77 41.60 42.74 17,345,126 +1.22(+2.94%)
Oct 07, 2014 42.13 42.18 41.51 41.52 13,413,711 -0.80(-1.88%)
Oct 06, 2014 42.73 42.79 42.11 42.31 10,021,155 -0.23(-0.53%)
Oct 03, 2014 42.02 42.68 42.02 42.54 12,168,496 +0.75(+1.78%)
Oct 02, 2014 41.74 41.94 41.40 41.79 11,419,345 +0.10(+0.24%)
Oct 01, 2014 41.96 42.05 41.55 41.69 12,798,041 -0.40(-0.96%)
Sep 30, 2014 42.18 42.60 42.08 42.10 13,019,897 -0.09(-0.22%)
Sep 29, 2014 41.92 42.41 41.77 42.19 12,280,039 +0.01(+0.03%)
Sep 26, 2014 42.41 42.46 41.58 42.18 15,188,082 -0.18(-0.42%)
Sep 25, 2014 42.81 42.96 42.35 42.36 12,250,969 -0.51(-1.19%)
Sep 24, 2014 42.83 42.99 42.77 42.87 16,147,193 +0.06(+0.13%)
Sep 23, 2014 42.72 43.13 42.39 42.81 11,290,740 -0.21(-0.50%)
Sep 22, 2014 42.87 43.30 42.86 43.02 13,127,761 +0.06(+0.15%)
Sep 19, 2014 43.14 43.24 42.96 42.96 20,396,178 +0.13(+0.30%)
Sep 18, 2014 42.70 42.85 42.48 42.83 11,270,549 +0.31(+0.72%)
Sep 17, 2014 42.28 42.62 42.10 42.53 14,462,776 -0.08(-0.18%)
Sep 16, 2014 42.26 42.65 42.10 42.60 12,736,711 +0.33(+0.79%)
Sep 15, 2014 42.36 42.60 42.26 42.27 10,897,791 -0.02(-0.05%)
Sep 12, 2014 42.53 42.70 42.09 42.29 9,892,006 -0.39(-0.92%)
Sep 11, 2014 42.76 42.92 42.48 42.68 10,964,977 -0.17(-0.40%)
Sep 10, 2014 42.79 42.93 42.56 42.85 13,067,903 +0.14(+0.33%)
Sep 09, 2014 42.91 43.04 42.65 42.71 10,564,616 -0.35(-0.80%)
Sep 08, 2014 43.18 43.25 42.90 43.06 11,939,689 -0.09(-0.21%)
Sep 05, 2014 42.61 43.15 42.61 43.15 15,234,032 +0.78(+1.83%)
Sep 04, 2014 42.72 43.01 42.26 42.37 15,328,366 -0.28(-0.66%)
Sep 03, 2014 42.17 42.92 42.36 42.66 12,897,412 +0.49(+1.15%)
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.