Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 38.45 38.59 37.74 37.89 3,273,745 +0.02(+0.05%)
Oct 30, 2014 37.41 38.09 37.27 37.87 3,365,772 +0.31(+0.83%)
Oct 29, 2014 37.27 37.68 37.02 37.56 5,710,678 +0.28(+0.75%)
Oct 28, 2014 37.37 37.39 37.00 37.28 3,421,682 -0.19(-0.51%)
Oct 27, 2014 36.77 37.53 36.89 37.47 4,802,832 +0.58(+1.57%)
Oct 24, 2014 36.91 37.00 36.55 36.89 3,008,478 -0.25(-0.67%)
Oct 23, 2014 37.03 37.56 36.97 37.14 5,693,244 +0.37(+1.01%)
Oct 22, 2014 36.66 37.68 36.49 36.77 9,002,287 +0.13(+0.35%)
Oct 21, 2014 36.63 36.98 36.39 36.64 4,212,407 +0.33(+0.91%)
Oct 20, 2014 35.82 36.33 35.79 36.31 3,960,980 +0.57(+1.59%)
Oct 17, 2014 36.71 36.82 35.61 35.74 5,379,346 -0.75(-2.06%)
Oct 16, 2014 35.86 36.78 35.46 36.49 7,961,665 +0.55(+1.53%)
Oct 15, 2014 36.01 36.60 35.53 35.94 7,324,309 -0.51(-1.40%)
Oct 14, 2014 36.43 36.84 36.20 36.45 6,651,573 +0.40(+1.11%)
Oct 13, 2014 36.25 36.79 36.05 36.05 7,293,061 -0.29(-0.80%)
Oct 10, 2014 36.60 37.16 36.34 36.34 7,208,365 -0.33(-0.90%)
Oct 09, 2014 37.14 37.75 36.44 36.67 31,100,508 -5.23(-12.48%)
Oct 08, 2014 41.27 42.03 41.20 41.90 8,488,693 +0.70(+1.70%)
Oct 07, 2014 40.97 41.50 40.92 41.20 9,798,865 +0.00(+0.00%)
Oct 06, 2014 41.84 41.95 41.19 41.20 5,624,200 -0.80(-1.90%)
Oct 03, 2014 42.15 42.41 41.91 42.00 5,745,920 +0.07(+0.17%)
Oct 02, 2014 41.52 42.04 41.35 41.93 3,787,044 +0.42(+1.01%)
Oct 01, 2014 41.63 41.90 41.34 41.51 3,588,026 -0.18(-0.43%)
Sep 30, 2014 41.98 41.98 41.53 41.69 2,305,591 -0.34(-0.81%)
Sep 29, 2014 42.13 42.36 41.74 42.03 4,470,645 -0.40(-0.94%)
Sep 26, 2014 42.42 42.84 42.24 42.43 2,436,963 +0.21(+0.50%)
Sep 25, 2014 42.89 42.89 42.09 42.22 2,987,751 -0.87(-2.02%)
Sep 24, 2014 42.84 43.17 42.38 43.09 3,914,901 +0.35(+0.82%)
Sep 23, 2014 42.90 43.25 42.46 42.74 3,265,029 -0.49(-1.13%)
Sep 22, 2014 43.75 43.80 43.16 43.23 2,038,936 -0.67(-1.53%)
Sep 19, 2014 44.15 44.36 43.81 43.90 3,818,996 +0.06(+0.14%)
Sep 18, 2014 43.83 44.06 43.72 43.84 2,334,651 +0.16(+0.37%)
Sep 17, 2014 44.20 44.25 43.64 43.68 3,084,817 -0.44(-1.00%)
Sep 16, 2014 44.00 44.37 43.95 44.12 2,716,636 +0.09(+0.20%)
Sep 15, 2014 44.25 44.32 43.99 44.03 2,079,278 -0.26(-0.59%)
Sep 12, 2014 44.44 44.55 44.10 44.29 2,257,474 -0.03(-0.07%)
Sep 11, 2014 43.90 44.66 43.85 44.32 2,725,507 +0.08(+0.18%)
Sep 10, 2014 44.31 44.60 44.00 44.24 2,465,788 -0.10(-0.23%)
Sep 09, 2014 44.31 44.82 44.20 44.34 3,360,134 -0.06(-0.14%)
Sep 08, 2014 43.98 44.78 43.95 44.40 5,297,043 -0.25(-0.56%)
Sep 05, 2014 44.00 44.74 43.72 44.65 10,536,150 -1.94(-4.16%)
Sep 04, 2014 46.14 46.85 46.14 46.59 3,963,995 +0.27(+0.58%)
Sep 03, 2014 46.37 46.76 46.25 46.32 3,016,127 -0.09(-0.19%)
Sep 02, 2014 46.31 46.63 46.25 46.41 3,640,777 +0.26(+0.56%)
Aug 29, 2014 46.29 46.15 46.15 46.15 2,128,800 -0.18(-0.39%)
Aug 28, 2014 45.88 46.58 45.60 46.33 3,008,951 +0.15(+0.32%)
Aug 27, 2014 46.44 46.56 46.05 46.18 2,439,236 -0.09(-0.19%)
Aug 26, 2014 45.68 46.61 45.66 46.27 4,450,757 +0.56(+1.23%)
Aug 25, 2014 45.51 46.24 45.51 45.71 4,052,863 +0.28(+0.62%)
Aug 22, 2014 44.32 45.66 44.30 45.43 8,887,033 +2.25(+5.21%)
Aug 21, 2014 43.31 43.38 42.76 43.18 5,334,328 +0.07(+0.16%)
Aug 20, 2014 42.72 43.21 42.69 43.11 4,616,127 +0.42(+0.98%)
Aug 19, 2014 42.27 42.74 42.25 42.69 3,781,870 +0.65(+1.55%)
Aug 18, 2014 42.23 42.23 42.00 42.04 2,486,948 +0.13(+0.31%)
Aug 15, 2014 42.21 42.41 41.65 41.91 2,574,545 -0.23(-0.55%)
Aug 14, 2014 42.15 42.15 41.74 42.14 2,741,089 +0.12(+0.29%)
Aug 13, 2014 42.23 42.25 41.63 42.02 2,852,205 -0.27(-0.64%)
Aug 12, 2014 42.34 42.65 42.12 42.29 1,897,467 +0.00(+0.00%)
Aug 11, 2014 42.55 42.89 42.16 42.29 3,390,178 -0.28(-0.66%)
Aug 08, 2014 41.92 42.75 41.80 42.57 7,975,412 +2.37(+5.90%)
Aug 07, 2014 40.49 40.78 40.09 40.20 3,298,652 -0.27(-0.67%)
Aug 06, 2014 39.72 40.71 39.72 40.47 2,698,627 +0.44(+1.10%)
Aug 05, 2014 39.86 40.17 39.54 40.03 3,107,534 -0.09(-0.22%)
Aug 04, 2014 40.09 40.46 40.00 40.12 3,868,151 +0.09(+0.22%)
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.