Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 65.61 70.00 64.43 68.10 98,869 +4.55(+7.16%)
Sep 29, 2014 62.84 63.90 62.32 63.55 41,143 +1.46(+2.35%)
Sep 26, 2014 63.41 63.69 62.00 62.09 33,171 -0.81(-1.29%)
Sep 25, 2014 64.21 65.00 61.99 62.90 74,841 +1.51(+2.46%)
Sep 24, 2014 62.52 63.00 60.54 61.39 58,590 +0.99(+1.64%)
Sep 23, 2014 60.09 61.07 59.72 60.40 48,126 +0.04(+0.07%)
Sep 22, 2014 62.02 62.20 59.72 60.36 75,064 +0.99(+1.67%)
Sep 19, 2014 55.12 60.29 55.05 59.37 136,682 +5.48(+10.17%)
Sep 18, 2014 54.81 55.20 53.00 53.89 29,133 +0.04(+0.07%)
Sep 17, 2014 52.01 54.00 51.50 53.85 23,863 +1.63(+3.12%)
Sep 16, 2014 52.06 52.98 50.70 52.22 92,368 -0.30(-0.57%)
Sep 15, 2014 53.02 53.52 52.42 52.52 32,587 -0.23(-0.44%)
Sep 12, 2014 53.50 53.85 52.71 52.75 79,829 +0.60(+1.15%)
Sep 11, 2014 52.38 53.20 52.14 52.15 40,910 +2.32(+4.66%)
Sep 10, 2014 49.91 50.56 49.54 49.83 45,591 +0.50(+1.01%)
Sep 09, 2014 50.21 50.60 49.29 49.33 21,648 -0.34(-0.68%)
Sep 08, 2014 48.92 50.42 48.85 49.67 31,414 +1.29(+2.67%)
Sep 05, 2014 49.49 49.49 48.33 48.38 23,705 -0.77(-1.56%)
Sep 04, 2014 47.61 49.63 47.33 49.15 61,632 +0.81(+1.67%)
Sep 03, 2014 48.61 48.88 48.27 48.34 9,563 -0.17(-0.35%)
Sep 02, 2014 48.07 49.09 47.74 48.51 57,698 +2.23(+4.83%)
Aug 29, 2014 45.84 46.28 46.28 46.28 20,800 +0.43(+0.93%)
Aug 28, 2014 45.11 45.90 44.97 45.85 29,943 -0.73(-1.57%)
Aug 27, 2014 46.63 46.63 46.38 46.58 11,881 -0.29(-0.62%)
Aug 26, 2014 45.26 46.95 44.77 46.87 64,600 -0.26(-0.55%)
Aug 25, 2014 46.86 47.33 46.69 47.13 35,752 +0.71(+1.54%)
Aug 22, 2014 46.58 47.25 45.93 46.42 45,592 +0.21(+0.44%)
Aug 21, 2014 46.95 47.00 46.26 46.21 50,710 +0.16(+0.35%)
Aug 20, 2014 45.53 46.34 45.43 46.05 45,341 -0.24(-0.52%)
Aug 19, 2014 45.50 46.80 45.50 46.29 69,171 +1.35(+3.00%)
Aug 18, 2014 45.63 45.64 44.81 44.94 57,091 -0.20(-0.44%)
Aug 15, 2014 45.31 45.90 44.40 45.14 59,785 +1.67(+3.84%)
Aug 14, 2014 43.21 43.79 42.92 43.47 40,217 -0.33(-0.75%)
Aug 13, 2014 42.86 44.67 42.72 43.80 27,862 +0.76(+1.77%)
Aug 12, 2014 42.50 43.50 42.15 43.04 46,431 +0.64(+1.51%)
Aug 11, 2014 43.10 43.13 42.07 42.40 90,910 -0.42(-0.98%)
Aug 08, 2014 42.93 43.29 42.58 42.82 30,781 -0.12(-0.28%)
Aug 07, 2014 43.22 43.22 42.59 42.94 29,653 +0.52(+1.23%)
Aug 06, 2014 42.61 42.74 41.93 42.42 52,865 -1.51(-3.44%)
Aug 05, 2014 42.74 44.20 42.62 43.93 85,011 +2.32(+5.58%)
Aug 04, 2014 40.63 41.90 40.45 41.61 149,802 +0.85(+2.09%)
Aug 01, 2014 39.85 41.16 39.54 40.76 115,250 +0.34(+0.84%)
Jul 31, 2014 39.53 40.55 39.47 40.42 86,850 +1.32(+3.38%)
Jul 30, 2014 39.15 39.75 38.96 39.10 97,145 +0.04(+0.10%)
Jul 29, 2014 38.77 39.86 38.54 39.06 99,048 +0.18(+0.45%)
Jul 28, 2014 39.05 39.48 38.64 38.88 88,074 +0.45(+1.18%)
Jul 25, 2014 40.22 40.31 38.32 38.43 67,498 -2.06(-5.09%)
Jul 24, 2014 38.09 40.83 38.03 40.49 98,240 +2.98(+7.94%)
Jul 23, 2014 37.30 37.55 37.01 37.51 34,155 +0.15(+0.40%)
Jul 22, 2014 37.26 37.93 36.79 37.36 37,231 -0.12(-0.32%)
Jul 21, 2014 37.12 37.70 37.12 37.48 30,091 -0.34(-0.90%)
Jul 18, 2014 37.68 38.39 37.55 37.82 72,925 +1.60(+4.42%)
Jul 17, 2014 38.15 38.46 35.92 36.22 127,575 -2.38(-6.17%)
Jul 16, 2014 38.68 38.90 38.12 38.60 30,189 -0.24(-0.62%)
Jul 15, 2014 37.56 39.34 36.83 38.84 129,912 +1.22(+3.24%)
Jul 14, 2014 37.88 37.94 37.47 37.62 138,396 +2.48(+7.06%)
Jul 11, 2014 35.40 35.46 35.03 35.14 87,663 -0.20(-0.57%)
Jul 10, 2014 35.02 35.48 34.81 35.34 76,421 -1.55(-4.20%)
Jul 09, 2014 36.81 37.52 36.36 36.89 122,642 -0.42(-1.12%)
Jul 08, 2014 36.93 38.00 36.62 37.31 137,449 -0.19(-0.52%)
Jul 07, 2014 37.77 38.46 37.50 37.50 66,986 +0.58(+1.57%)
Jul 03, 2014 37.32 36.92 36.92 36.92 53,600 +0.20(+0.54%)
Jul 02, 2014 36.96 37.00 36.10 36.72 78,149 -0.67(-1.79%)
Jul 01, 2014 36.70 37.39 36.43 37.39 63,989 +0.33(+0.89%)
Jun 30, 2014 38.59 38.75 37.00 37.06 224,513 -0.42(-1.12%)
Jun 27, 2014 36.89 37.54 36.74 37.48 49,335 +0.40(+1.08%)
Jun 26, 2014 37.74 37.74 36.91 37.08 89,079 -0.41(-1.09%)
Jun 25, 2014 37.72 37.77 36.65 37.49 55,635 -0.53(-1.39%)
Jun 24, 2014 37.56 38.18 37.19 38.02 84,938 -0.21(-0.55%)
Jun 23, 2014 38.34 38.62 37.99 38.23 134,587 -0.16(-0.42%)
Jun 20, 2014 38.79 39.01 37.76 38.39 81,048 -0.66(-1.69%)
Jun 19, 2014 43.00 43.00 38.09 39.05 276,909 -6.19(-13.68%)
Jun 18, 2014 45.80 46.06 45.11 45.24 25,513 -0.85(-1.84%)
Jun 17, 2014 46.72 46.75 45.99 46.09 52,077 -0.71(-1.52%)
Jun 16, 2014 46.81 46.95 45.95 46.80 71,100 +0.49(+1.06%)
Jun 13, 2014 47.41 47.44 46.02 46.31 76,276 -0.95(-2.01%)
Jun 12, 2014 49.39 49.44 47.26 47.26 121,605 -2.85(-5.69%)
Jun 11, 2014 49.60 50.35 49.60 50.11 19,213 +0.13(+0.26%)
Jun 10, 2014 50.23 50.35 49.87 49.98 108,035 -1.61(-3.12%)
Jun 06, 2014 51.49 52.53 51.45 51.59 160,987 +0.01(+0.02%)
Jun 05, 2014 51.89 51.97 50.80 51.58 81,223 -2.02(-3.77%)
Jun 04, 2014 53.25 53.63 52.81 53.60 8,552 +0.34(+0.64%)
Jun 03, 2014 53.52 54.09 53.19 53.26 37,017 -0.67(-1.24%)
Jun 02, 2014 53.59 54.33 53.00 53.93 50,110 +0.43(+0.80%)
May 30, 2014 51.87 54.96 51.87 53.50 111,002 +1.96(+3.80%)
May 29, 2014 52.46 52.48 51.11 51.54 116,500 -0.17(-0.32%)
May 28, 2014 51.68 52.09 51.12 51.71 73,636 +0.57(+1.11%)
May 27, 2014 50.62 51.47 50.54 51.14 141,198 +2.54(+5.23%)
May 23, 2014 48.45 48.60 48.60 48.60 29,000 +0.67(+1.40%)
May 22, 2014 46.94 48.15 46.81 47.93 28,810 -0.82(-1.68%)
May 21, 2014 49.03 49.51 48.42 48.75 37,752 +0.02(+0.04%)
May 20, 2014 49.23 49.23 48.41 48.73 31,720 -0.27(-0.55%)
May 19, 2014 47.80 49.29 47.70 49.00 90,201 -0.01(-0.02%)
May 16, 2014 49.33 49.75 48.70 49.01 154,271 +0.93(+1.94%)
May 15, 2014 47.55 48.45 47.14 48.08 113,267 +1.99(+4.31%)
May 14, 2014 45.84 46.69 45.55 46.09 134,289 -1.75(-3.66%)
May 13, 2014 47.96 48.07 47.66 47.84 45,368 +0.17(+0.36%)
May 12, 2014 47.30 47.99 47.00 47.67 91,512 -3.33(-6.53%)
May 09, 2014 50.49 51.81 50.49 51.00 14,681 +0.36(+0.71%)
May 08, 2014 49.99 51.23 49.99 50.64 28,210 +0.94(+1.89%)
May 07, 2014 48.39 49.72 48.27 49.70 25,989 +1.70(+3.54%)
May 06, 2014 47.28 48.04 47.25 48.00 11,832 +0.56(+1.18%)
May 05, 2014 47.35 47.93 47.22 47.44 27,025 -1.27(-2.61%)
May 02, 2014 51.46 52.02 46.91 48.71 118,862 -3.22(-6.20%)
May 01, 2014 53.03 53.34 51.63 51.93 47,277 +0.89(+1.74%)
Apr 30, 2014 51.20 52.12 50.46 51.04 76,726 +2.34(+4.81%)
Apr 29, 2014 49.25 49.25 48.45 48.70 22,533 +0.86(+1.80%)
Apr 28, 2014 47.83 48.60 47.64 47.84 32,221 +0.71(+1.51%)
Apr 25, 2014 46.92 47.64 46.55 47.13 22,453 -0.22(-0.46%)
Apr 24, 2014 50.21 50.21 45.39 47.35 86,286 -1.88(-3.82%)
Apr 23, 2014 49.20 49.37 48.79 49.23 24,239 +0.06(+0.12%)
Apr 22, 2014 49.36 50.17 49.06 49.17 26,137 -0.21(-0.43%)
Apr 21, 2014 49.50 49.90 49.32 49.38 31,512 +1.50(+3.13%)
Apr 17, 2014 47.81 47.88 47.88 47.88 39,600 +0.28(+0.59%)
Apr 16, 2014 47.79 48.39 47.52 47.60 15,530 -0.26(-0.54%)
Apr 15, 2014 49.00 49.42 47.86 47.86 64,551 +2.38(+5.23%)
Apr 14, 2014 45.30 45.64 44.80 45.48 17,794 -0.15(-0.33%)
Apr 11, 2014 45.39 45.66 45.24 45.63 26,963 +0.63(+1.40%)
Apr 10, 2014 44.17 45.07 43.76 45.00 70,170 -1.37(-2.95%)
Apr 09, 2014 47.31 47.51 45.80 46.37 31,839 +1.00(+2.20%)
Apr 08, 2014 44.80 45.64 44.68 45.37 28,828 -1.00(-2.16%)
Apr 07, 2014 46.65 46.75 45.55 46.37 27,499 +0.34(+0.74%)
Apr 04, 2014 44.49 46.55 44.18 46.03 51,927 -0.59(-1.27%)
Apr 03, 2014 46.80 47.11 46.40 46.62 23,831 +0.78(+1.70%)
Apr 02, 2014 45.43 45.91 44.92 45.84 34,345 -1.19(-2.53%)
Apr 01, 2014 47.31 47.91 46.95 47.03 54,916 -0.18(-0.38%)
Mar 31, 2014 46.86 47.38 46.44 47.21 61,439 +0.24(+0.51%)
Mar 28, 2014 47.04 47.44 46.39 46.97 114,752 -0.48(-1.01%)
Mar 27, 2014 47.80 48.46 47.32 47.45 45,554 +0.08(+0.17%)
Mar 26, 2014 45.74 47.88 45.58 47.37 84,214 +1.76(+3.86%)
Mar 25, 2014 45.28 45.98 44.60 45.61 46,837 -0.26(-0.57%)
Mar 24, 2014 44.76 46.15 44.43 45.87 66,523 +2.12(+4.85%)
Mar 21, 2014 42.64 43.92 42.64 43.75 84,388 -0.13(-0.30%)
Mar 20, 2014 43.29 43.88 42.87 43.88 64,160 +1.94(+4.63%)
Mar 19, 2014 41.20 42.43 40.20 41.94 124,600 +1.27(+3.12%)
Mar 18, 2014 40.91 41.04 40.10 40.67 102,538 +1.76(+4.52%)
Mar 17, 2014 37.85 39.00 37.37 38.91 140,285 +1.55(+4.15%)
Mar 14, 2014 35.73 38.00 35.63 37.36 163,719 -1.41(-3.64%)
Mar 13, 2014 38.68 38.87 37.92 38.77 81,049 +0.66(+1.73%)
Mar 12, 2014 39.50 39.89 37.41 38.11 156,779 -2.93(-7.14%)
Mar 11, 2014 39.00 41.74 38.76 41.04 126,001 +0.13(+0.32%)
Mar 10, 2014 40.65 41.04 40.08 40.91 25,847 +0.36(+0.89%)
Mar 07, 2014 41.04 41.11 39.82 40.55 197,641 +3.06(+8.16%)
Mar 06, 2014 38.11 38.40 36.62 37.49 101,492 -1.74(-4.44%)
Mar 05, 2014 38.99 39.24 38.42 39.23 55,038 +0.02(+0.05%)
Mar 04, 2014 39.52 39.91 38.53 39.21 131,863 +1.45(+3.84%)
Mar 03, 2014 37.49 37.95 36.65 37.76 154,896 -1.58(-4.02%)
Feb 28, 2014 38.39 39.82 38.24 39.34 109,768 +0.80(+2.08%)
Feb 27, 2014 38.64 39.20 37.97 38.54 228,007 -0.26(-0.67%)
Feb 26, 2014 37.32 39.50 37.10 38.80 243,961 +2.98(+8.32%)
Feb 25, 2014 36.34 36.34 35.20 35.82 111,459 +0.72(+2.05%)
Feb 24, 2014 35.20 36.08 34.52 35.10 57,114 -0.98(-2.72%)
Feb 21, 2014 36.21 36.87 35.19 36.08 169,045 +0.08(+0.22%)
Feb 20, 2014 36.77 37.08 35.67 36.00 288,956 -1.92(-5.06%)
Feb 19, 2014 36.10 38.26 35.84 37.92 148,057 +2.48(+7.00%)
Feb 18, 2014 36.89 37.29 35.44 35.44 214,976 -2.76(-7.23%)
Feb 14, 2014 40.00 38.20 38.20 38.20 223,800 -6.00(-13.57%)
Feb 13, 2014 46.17 46.17 44.19 44.20 134,265 -2.25(-4.84%)
Feb 12, 2014 46.04 46.49 45.05 46.45 175,874 +0.09(+0.19%)
Feb 11, 2014 47.76 47.83 45.86 46.36 102,453 -1.18(-2.48%)
Feb 10, 2014 46.39 47.65 46.00 47.54 64,356 -0.17(-0.36%)
Feb 07, 2014 49.14 49.14 47.66 47.71 61,931 -0.69(-1.43%)
Feb 06, 2014 47.94 49.03 47.57 48.40 183,809 -0.61(-1.24%)
Feb 05, 2014 48.31 49.78 48.16 49.01 131,333 -2.97(-5.71%)
Feb 04, 2014 53.14 53.33 51.71 51.98 33,643 -0.97(-1.83%)
Feb 03, 2014 53.00 53.42 50.70 52.95 112,755 -1.77(-3.23%)
Jan 31, 2014 53.16 55.15 52.74 54.72 80,067 +0.27(+0.50%)
Jan 30, 2014 54.85 55.27 54.00 54.45 133,509 +4.63(+9.29%)
Jan 29, 2014 49.05 52.02 48.75 49.82 132,773 -1.56(-3.04%)
Jan 28, 2014 50.76 52.22 50.69 51.38 62,984 +0.31(+0.61%)
Jan 27, 2014 49.50 51.49 49.08 51.07 107,282 +2.05(+4.18%)
Jan 24, 2014 47.37 50.24 46.76 49.02 187,727 +0.75(+1.55%)
Jan 23, 2014 47.09 48.28 45.96 48.27 73,055 -1.80(-3.59%)
Jan 22, 2014 49.29 50.07 48.97 50.07 72,104 +1.01(+2.05%)
Jan 21, 2014 49.94 50.03 48.74 49.06 95,568 +2.61(+5.62%)
Jan 17, 2014 46.47 46.45 46.45 46.45 89,600 -1.30(-2.72%)
Jan 16, 2014 47.30 48.13 47.26 47.75 48,421 +0.45(+0.95%)
Jan 15, 2014 47.09 47.91 46.93 47.30 50,179 +0.21(+0.45%)
Jan 14, 2014 46.16 47.36 44.28 47.09 287,143 +1.84(+4.06%)
Jan 13, 2014 48.10 48.10 45.25 45.25 157,276 -2.38(-4.99%)
Jan 10, 2014 48.28 48.70 46.85 47.63 442,751 -4.47(-8.58%)
Jan 09, 2014 52.77 53.50 51.00 52.10 53,891 -0.12(-0.23%)
Jan 08, 2014 53.19 54.00 51.96 52.22 177,031 +2.33(+4.67%)
Jan 07, 2014 50.94 51.50 49.64 49.89 116,522 +2.19(+4.59%)
Jan 06, 2014 47.65 48.68 46.59 47.70 125,812 -0.02(-0.04%)
Jan 03, 2014 48.19 48.42 47.27 47.72 165,367 -1.38(-2.81%)
Jan 02, 2014 48.25 49.21 47.24 49.10 171,568 -4.52(-8.43%)
Dec 31, 2013 57.52 53.62 53.62 53.62 219,600 +0.89(+1.69%)
Dec 30, 2013 52.13 53.51 51.48 52.73 74,321 +3.27(+6.61%)
Dec 27, 2013 49.24 49.56 49.00 49.46 54,825 -1.94(-3.77%)
Dec 26, 2013 49.58 51.46 49.45 51.40 68,459 -2.38(-4.43%)
Dec 24, 2013 54.36 54.38 53.09 53.78 17,525 -0.45(-0.83%)
Dec 23, 2013 54.18 54.72 53.80 54.23 19,456 -0.83(-1.51%)
Dec 20, 2013 55.75 56.36 53.70 55.06 57,890 -1.49(-2.63%)
Dec 19, 2013 56.24 57.00 55.84 56.55 79,694 +4.72(+9.11%)
Dec 18, 2013 50.56 53.72 48.40 51.83 125,900 +0.40(+0.78%)
Dec 17, 2013 52.08 52.08 49.56 51.43 39,541 +0.47(+0.92%)
Dec 16, 2013 53.34 53.47 48.24 50.96 67,124 -2.29(-4.30%)
Dec 13, 2013 53.85 54.18 52.82 53.25 33,847 -1.30(-2.38%)
Dec 12, 2013 54.31 55.12 54.17 54.55 85,846 +5.52(+11.26%)
Dec 11, 2013 48.12 49.29 48.00 49.03 47,605 +0.67(+1.39%)
Dec 10, 2013 48.10 49.26 47.93 48.36 209,702 -4.22(-8.03%)
Dec 09, 2013 54.05 54.36 51.71 52.58 205,718 -3.29(-5.89%)
Dec 06, 2013 55.34 56.59 54.50 55.87 0 -0.84(-1.48%)
Dec 05, 2013 57.05 57.59 53.90 56.71 0 +2.76(+5.12%)
Dec 04, 2013 58.33 58.33 52.59 53.95 0 -5.87(-9.81%)
Dec 03, 2013 60.52 61.00 59.22 59.82 0 +0.36(+0.61%)
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.