Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 45.01 45.54 43.81 44.13 37,194,768 -1.06(-2.35%)
Jul 31, 2014 44.62 45.84 44.30 45.19 47,066,492 -1.11(-2.40%)
Jul 30, 2014 47.01 48.00 45.65 46.30 116,130,616 +7.71(+19.98%)
Jul 29, 2014 38.11 38.92 37.99 38.59 64,779,920 +0.66(+1.74%)
Jul 28, 2014 38.30 38.44 37.56 37.93 16,751,601 -0.23(-0.60%)
Jul 25, 2014 38.20 38.80 38.02 38.16 15,980,826 -0.55(-1.42%)
Jul 24, 2014 38.71 39.00 37.85 38.71 22,099,004 +0.96(+2.54%)
Jul 23, 2014 37.65 38.19 37.56 37.75 12,933,934 +0.10(+0.27%)
Jul 22, 2014 38.31 38.60 37.45 37.65 16,808,060 -0.40(-1.05%)
Jul 21, 2014 37.23 38.29 36.85 38.05 19,625,040 +1.00(+2.70%)
Jul 18, 2014 36.81 37.08 35.95 37.05 26,435,472 +0.18(+0.49%)
Jul 17, 2014 36.80 37.17 36.38 36.87 22,591,252 -0.56(-1.50%)
Jul 16, 2014 38.31 38.52 37.10 37.43 19,380,856 -0.45(-1.19%)
Jul 15, 2014 38.59 38.99 37.62 37.88 24,602,418 -0.43(-1.12%)
Jul 14, 2014 38.57 39.38 38.20 38.31 19,635,800 -0.02(-0.05%)
Jul 11, 2014 38.15 38.79 38.00 38.33 21,084,782 +0.49(+1.29%)
Jul 10, 2014 36.49 38.10 36.11 37.84 26,526,156 -0.22(-0.58%)
Jul 09, 2014 37.82 38.35 37.35 38.06 26,791,578 +0.65(+1.74%)
Jul 08, 2014 39.96 40.04 36.84 37.41 49,886,472 -2.82(-7.01%)
Jul 07, 2014 41.08 41.45 40.14 40.23 21,322,972 -1.10(-2.66%)
Jul 03, 2014 41.94 41.33 41.33 41.33 15,795,100 -0.44(-1.05%)
Jul 02, 2014 42.83 42.83 41.42 41.77 23,343,196 -0.28(-0.67%)
Jul 01, 2014 42.06 42.95 41.91 42.05 35,973,240 +1.08(+2.64%)
Jun 30, 2014 40.81 41.34 40.35 40.97 22,745,644 +0.04(+0.10%)
Jun 27, 2014 40.70 41.15 40.11 40.93 48,261,140 -0.51(-1.23%)
Jun 26, 2014 40.05 42.00 39.81 41.44 45,248,856 +1.98(+5.02%)
Jun 25, 2014 38.24 39.59 38.01 39.46 25,367,368 +0.98(+2.55%)
Jun 24, 2014 39.44 39.64 38.26 38.48 24,402,408 -1.04(-2.63%)
Jun 23, 2014 39.07 39.58 38.73 39.52 22,555,636 +0.28(+0.71%)
Jun 20, 2014 38.82 39.24 37.77 39.24 41,501,084 +0.34(+0.87%)
Jun 19, 2014 38.73 39.30 38.32 38.90 24,598,372 +0.16(+0.41%)
Jun 18, 2014 38.16 38.83 37.75 38.74 23,496,936 +0.72(+1.89%)
Jun 17, 2014 38.03 38.55 37.30 38.02 30,285,094 +0.00(+0.00%)
Jun 16, 2014 36.70 38.17 36.44 38.02 29,766,412 +1.12(+3.04%)
Jun 13, 2014 36.85 37.25 35.90 36.90 29,129,856 +0.11(+0.30%)
Jun 12, 2014 35.06 37.27 35.06 36.79 58,011,740 +1.25(+3.52%)
Jun 11, 2014 35.07 35.97 34.93 35.54 29,967,456 +0.17(+0.48%)
Jun 10, 2014 34.73 35.50 34.66 35.37 36,437,444 +2.04(+6.12%)
Jun 06, 2014 34.14 34.41 33.22 33.33 23,353,196 -0.56(-1.65%)
Jun 05, 2014 33.67 34.89 33.11 33.89 40,834,888 +0.99(+3.01%)
Jun 04, 2014 32.49 33.32 31.85 32.90 24,814,076 +0.32(+0.98%)
Jun 03, 2014 31.73 32.69 31.65 32.58 19,885,772 +0.83(+2.61%)
Jun 02, 2014 32.89 33.20 31.62 31.75 31,114,768 -0.69(-2.13%)
May 30, 2014 33.73 33.86 32.11 32.44 40,603,944 -1.56(-4.59%)
May 29, 2014 34.67 35.14 33.88 34.00 53,886,348 +0.23(+0.68%)
May 28, 2014 31.50 33.84 31.09 33.77 60,184,404 +3.26(+10.69%)
May 27, 2014 30.94 31.20 30.38 30.51 25,164,048 +0.01(+0.03%)
May 23, 2014 31.51 30.50 30.50 30.50 27,448,000 -1.57(-4.90%)
May 22, 2014 31.33 32.25 30.52 32.07 27,467,618 +0.32(+1.01%)
May 21, 2014 31.85 31.95 31.15 31.75 15,531,149 -0.02(-0.06%)
May 20, 2014 32.00 32.39 31.52 31.77 16,559,336 -0.30(-0.94%)
May 19, 2014 32.05 32.44 31.64 32.07 15,916,199 -0.19(-0.59%)
May 16, 2014 32.95 33.21 32.02 32.26 21,391,370 -0.51(-1.56%)
May 15, 2014 33.02 33.29 32.16 32.77 21,996,620 -0.08(-0.24%)
May 14, 2014 33.35 33.83 32.62 32.85 20,003,146 -0.54(-1.62%)
May 13, 2014 33.84 34.06 32.89 33.39 24,642,562 -0.55(-1.62%)
May 12, 2014 33.08 34.10 32.40 33.94 34,574,712 +1.89(+5.90%)
May 09, 2014 32.23 33.11 31.75 32.05 31,888,812 +0.09(+0.28%)
May 08, 2014 31.48 32.98 31.13 31.96 51,230,788 +1.30(+4.24%)
May 07, 2014 31.97 32.00 29.51 30.66 68,732,960 -1.19(-3.74%)
May 06, 2014 35.61 36.10 31.72 31.85 134,303,904 -6.90(-17.81%)
May 05, 2014 38.52 39.60 38.05 38.75 10,354,779 -0.27(-0.69%)
May 02, 2014 39.20 39.86 38.70 39.02 12,729,508 -0.07(-0.18%)
May 01, 2014 39.01 40.77 38.97 39.09 15,722,897 +0.12(+0.31%)
Apr 30, 2014 37.66 38.98 37.24 38.97 38,305,144 -3.65(-8.56%)
Apr 29, 2014 40.53 43.97 40.17 42.62 25,666,306 +1.89(+4.64%)
Apr 28, 2014 41.76 42.35 39.30 40.73 14,335,707 -0.88(-2.11%)
Apr 25, 2014 44.29 44.44 41.31 41.61 13,712,435 -3.21(-7.16%)
Apr 24, 2014 46.71 46.79 43.63 44.82 11,007,482 -1.13(-2.46%)
Apr 23, 2014 45.88 46.17 44.87 45.95 7,271,213 -0.07(-0.15%)
Apr 22, 2014 46.23 47.09 45.80 46.02 6,992,842 -0.11(-0.24%)
Apr 21, 2014 44.96 46.30 44.64 46.13 6,912,700 +1.12(+2.49%)
Apr 17, 2014 44.66 45.01 45.01 45.01 12,304,400 +0.59(+1.33%)
Apr 16, 2014 45.42 45.56 43.54 44.42 13,872,576 -1.10(-2.42%)
Apr 15, 2014 41.28 45.55 40.76 45.52 24,157,778 +4.65(+11.38%)
Apr 14, 2014 41.40 41.95 40.12 40.87 10,405,405 +0.82(+2.05%)
Apr 11, 2014 40.79 41.10 39.68 40.05 9,999,669 -1.29(-3.12%)
Apr 10, 2014 42.85 43.25 40.93 41.34 10,690,795 -1.15(-2.71%)
Apr 09, 2014 42.23 43.06 41.77 42.49 14,278,461 +0.71(+1.70%)
Apr 08, 2014 43.42 43.42 41.55 41.78 14,418,794 -0.67(-1.58%)
Apr 07, 2014 42.87 44.60 42.26 42.45 12,005,916 -0.69(-1.60%)
Apr 04, 2014 44.20 44.87 42.37 43.14 13,848,715 -0.91(-2.07%)
Apr 03, 2014 45.48 45.61 43.38 44.05 11,135,635 -1.68(-3.67%)
Apr 02, 2014 47.40 47.44 45.51 45.73 7,833,490 -1.25(-2.66%)
Apr 01, 2014 46.71 47.59 46.18 46.98 6,877,186 +0.31(+0.66%)
Mar 31, 2014 47.55 47.75 46.43 46.67 5,776,157 -0.63(-1.33%)
Mar 28, 2014 46.65 47.34 45.70 47.30 9,610,491 +0.98(+2.12%)
Mar 27, 2014 45.09 46.40 43.31 46.32 15,437,624 +1.89(+4.25%)
Mar 26, 2014 48.06 48.30 44.25 44.43 16,042,938 -3.45(-7.21%)
Mar 25, 2014 49.35 49.70 47.58 47.88 8,205,158 -0.89(-1.82%)
Mar 24, 2014 50.69 50.94 47.77 48.77 11,630,550 -2.15(-4.22%)
Mar 21, 2014 50.24 50.92 49.51 50.92 11,816,347 +0.80(+1.60%)
Mar 20, 2014 51.00 51.66 49.64 50.12 10,035,883 -1.12(-2.19%)
Mar 19, 2014 50.80 51.98 50.71 51.24 7,609,321 +0.11(+0.22%)
Mar 18, 2014 52.03 52.21 50.29 51.13 12,182,946 -0.92(-1.77%)
Mar 17, 2014 52.08 52.49 51.35 52.05 6,582,239 +0.13(+0.25%)
Mar 14, 2014 53.40 53.91 51.80 51.92 9,570,412 -1.65(-3.08%)
Mar 13, 2014 54.90 55.45 53.20 53.57 7,651,172 -0.93(-1.71%)
Mar 12, 2014 54.25 55.30 53.88 54.50 5,813,819 +0.48(+0.89%)
Mar 11, 2014 54.16 55.84 53.80 54.02 11,756,813 +0.14(+0.26%)
Mar 10, 2014 54.09 54.59 53.38 53.88 5,752,781 +0.35(+0.65%)
Mar 07, 2014 55.18 55.20 53.31 53.53 7,325,092 -1.30(-2.37%)
Mar 06, 2014 54.91 56.09 54.70 54.83 8,997,265 +0.45(+0.83%)
Mar 05, 2014 54.53 55.03 53.75 54.38 5,665,073 +0.10(+0.18%)
Mar 04, 2014 54.25 55.28 54.12 54.28 6,701,436 +0.57(+1.06%)
Mar 03, 2014 53.89 54.40 52.90 53.71 9,597,674 -1.20(-2.19%)
Feb 28, 2014 55.93 56.00 54.13 54.91 8,148,204 -0.86(-1.54%)
Feb 27, 2014 56.34 56.69 55.40 55.77 6,535,031 -0.10(-0.18%)
Feb 26, 2014 55.00 56.99 54.90 55.87 12,111,341 +0.91(+1.66%)
Feb 25, 2014 55.89 55.95 54.50 54.96 9,276,438 -0.82(-1.47%)
Feb 24, 2014 56.08 56.35 55.42 55.78 8,467,335 -0.14(-0.25%)
Feb 21, 2014 57.10 57.20 55.70 55.92 7,723,834 -0.71(-1.25%)
Feb 20, 2014 55.82 57.08 54.65 56.63 12,089,893 +1.13(+2.04%)
Feb 19, 2014 58.47 58.95 54.62 55.50 25,588,694 -2.68(-4.61%)
Feb 18, 2014 57.88 58.64 56.77 58.18 10,700,785 +0.74(+1.29%)
Feb 14, 2014 57.02 57.44 57.44 57.44 12,512,400 +0.97(+1.72%)
Feb 13, 2014 56.07 58.98 55.46 56.47 25,991,044 -0.38(-0.67%)
Feb 12, 2014 55.05 57.00 54.76 56.85 20,017,306 +2.85(+5.28%)
Feb 11, 2014 53.20 54.40 53.10 54.00 13,158,023 +1.08(+2.04%)
Feb 10, 2014 54.50 54.59 52.34 52.92 15,845,966 -1.43(-2.63%)
Feb 07, 2014 51.23 54.92 50.75 54.35 32,359,106 +4.32(+8.63%)
Feb 06, 2014 50.61 53.90 49.99 50.03 64,798,520 -15.94(-24.16%)
Feb 05, 2014 67.16 67.24 64.80 65.97 31,504,900 -0.35(-0.53%)
Feb 04, 2014 66.25 66.37 64.50 66.32 12,970,899 +1.07(+1.64%)
Feb 03, 2014 65.92 66.48 64.21 65.25 17,811,656 +0.75(+1.16%)
Jan 31, 2014 63.39 65.37 62.65 64.50 15,527,717 +1.03(+1.62%)
Jan 30, 2014 63.98 65.24 62.80 63.47 17,405,936 +4.02(+6.76%)
Jan 29, 2014 59.62 60.95 58.60 59.45 8,895,540 -0.99(-1.64%)
Jan 28, 2014 57.44 60.85 57.35 60.44 9,323,774 +2.53(+4.37%)
Jan 27, 2014 61.77 61.77 56.10 57.91 18,946,340 -3.83(-6.20%)
Jan 24, 2014 62.17 63.62 61.30 61.74 13,039,731 -1.06(-1.69%)
Jan 23, 2014 61.45 62.81 60.88 62.80 10,166,845 +0.36(+0.58%)
Jan 22, 2014 63.11 63.80 61.76 62.44 12,024,680 -0.09(-0.14%)
Jan 21, 2014 63.33 63.44 61.50 62.53 13,708,082 +0.33(+0.53%)
Jan 17, 2014 63.60 62.20 62.20 62.20 28,391,100 +1.63(+2.69%)
Jan 16, 2014 61.45 62.40 60.46 60.57 16,392,889 -1.00(-1.62%)
Jan 15, 2014 59.11 61.75 58.55 61.57 21,525,812 +3.36(+5.77%)
Jan 14, 2014 58.88 59.02 57.36 58.21 14,768,618 +0.39(+0.67%)
Jan 13, 2014 59.98 60.38 57.29 57.82 20,957,158 +0.82(+1.44%)
Jan 10, 2014 57.50 58.76 55.87 57.00 22,391,578 -0.05(-0.09%)
Jan 09, 2014 59.54 60.81 55.59 57.05 31,276,036 -2.24(-3.78%)
Jan 08, 2014 58.71 61.26 57.92 59.29 27,234,744 -2.17(-3.53%)
Jan 07, 2014 67.67 67.73 61.39 61.46 31,691,812 -4.83(-7.29%)
Jan 06, 2014 64.83 66.87 63.50 66.29 27,223,722 -2.71(-3.93%)
Jan 03, 2014 69.00 70.43 68.43 69.00 33,254,610 +1.50(+2.22%)
Jan 02, 2014 65.00 67.50 64.40 67.50 29,218,560 +3.85(+6.05%)
Dec 31, 2013 62.36 63.65 63.65 63.65 27,814,600 +3.14(+5.19%)
Dec 30, 2013 60.27 63.71 58.57 60.51 55,398,832 -3.24(-5.08%)
Dec 27, 2013 70.10 71.25 63.69 63.75 60,418,668 -9.56(-13.04%)
Dec 26, 2013 72.88 74.73 69.13 73.31 82,644,592 +3.35(+4.79%)
Dec 24, 2013 66.34 70.87 65.56 69.96 35,802,696 +5.42(+8.40%)
Dec 23, 2013 59.85 64.99 59.70 64.54 22,046,132 +4.53(+7.55%)
Dec 20, 2013 58.51 60.25 58.01 60.01 26,207,420 +2.52(+4.38%)
Dec 19, 2013 55.09 57.75 55.00 57.49 13,114,713 +1.98(+3.57%)
Dec 18, 2013 56.96 57.00 54.23 55.51 16,603,362 -0.94(-1.67%)
Dec 17, 2013 56.97 57.38 54.62 56.45 22,027,756 -0.16(-0.28%)
Dec 16, 2013 57.97 60.24 55.76 56.61 39,230,176 -2.39(-4.05%)
Dec 13, 2013 56.20 59.41 55.45 59.00 38,979,568 +3.67(+6.63%)
Dec 12, 2013 52.20 55.87 50.69 55.33 23,368,586 +2.99(+5.71%)
Dec 11, 2013 52.37 53.87 51.00 52.34 26,511,212 +0.35(+0.67%)
Dec 10, 2013 48.75 52.58 48.70 51.99 25,736,392 +2.85(+5.80%)
Dec 09, 2013 45.58 49.84 45.02 49.14 17,277,120 +4.19(+9.32%)
Dec 06, 2013 45.75 45.80 44.54 44.95 6,236,232 -0.67(-1.47%)
Dec 05, 2013 43.45 46.35 42.83 45.62 11,727,764 +1.93(+4.42%)
Dec 04, 2013 41.27 43.92 41.27 43.69 11,005,383 +2.32(+5.61%)
Dec 03, 2013 40.69 41.60 40.54 41.37 5,767,978 +0.59(+1.45%)
Dec 02, 2013 41.79 42.00 40.40 40.78 6,419,823 -0.79(-1.90%)
Nov 29, 2013 41.40 41.58 40.90 41.57 4,107,074 +0.67(+1.64%)
Nov 27, 2013 40.47 41.40 40.35 40.90 5,536,322 +0.72(+1.79%)
Nov 26, 2013 39.16 40.55 38.92 40.18 9,824,616 +1.12(+2.87%)
Nov 25, 2013 41.08 41.14 38.80 39.06 14,317,553 -1.94(-4.73%)
Nov 22, 2013 41.81 42.28 40.97 41.00 6,185,245 -1.06(-2.52%)
Nov 21, 2013 41.25 42.49 40.37 42.06 8,319,728 +1.01(+2.46%)
Nov 20, 2013 41.40 41.75 40.51 41.05 5,763,630 -0.70(-1.68%)
Nov 19, 2013 41.39 41.90 40.00 41.75 7,425,791 +0.61(+1.48%)
Nov 18, 2013 43.50 43.95 40.85 41.14 12,794,686 -2.84(-6.46%)
Nov 15, 2013 45.25 45.27 43.43 43.98 8,010,663 -0.71(-1.59%)
Nov 14, 2013 42.34 45.67 42.24 44.69 11,076,568 +2.79(+6.66%)
Nov 12, 2013 43.66 43.78 41.83 41.90 6,309,892 -1.00(-2.33%)
Nov 11, 2013 40.50 43.00 39.40 42.90 16,095,820 +1.25(+3.00%)
Nov 08, 2013 45.93 46.94 40.69 41.65 27,925,308 -3.25(-7.24%)
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.