Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 58.91 59.02 58.55 58.56 1,777,886 -0.24(-0.41%)
Nov 27, 2013 58.60 58.86 58.19 58.80 2,812,926 +0.27(+0.46%)
Nov 26, 2013 58.39 58.71 58.13 58.53 6,062,851 +0.06(+0.10%)
Nov 25, 2013 58.75 58.87 58.31 58.47 3,014,857 -0.16(-0.27%)
Nov 22, 2013 58.60 58.80 58.31 58.63 3,594,406 +0.22(+0.38%)
Nov 21, 2013 58.59 58.85 58.16 58.41 4,967,356 +0.21(+0.36%)
Nov 20, 2013 59.03 59.11 58.02 58.20 6,151,154 -0.68(-1.15%)
Nov 19, 2013 59.43 59.59 58.50 58.88 3,773,396 -0.72(-1.21%)
Nov 18, 2013 60.64 60.75 59.45 59.60 2,800,991 -0.95(-1.57%)
Nov 15, 2013 61.04 61.05 60.23 60.55 3,613,996 -0.29(-0.48%)
Nov 14, 2013 60.00 61.08 59.92 60.84 5,630,640 +2.11(+3.59%)
Nov 12, 2013 58.67 59.08 58.34 58.73 3,215,956 -0.13(-0.22%)
Nov 11, 2013 58.69 59.33 58.34 58.86 2,869,359 +0.12(+0.20%)
Nov 08, 2013 56.99 58.79 56.63 58.74 8,526,562 +1.83(+3.22%)
Nov 07, 2013 58.74 59.32 56.86 56.91 11,669,073 -2.71(-4.55%)
Nov 06, 2013 60.40 60.91 59.00 59.62 6,760,652 -0.28(-0.47%)
Nov 05, 2013 59.31 60.10 58.93 59.90 3,253,854 +0.39(+0.66%)
Nov 04, 2013 60.07 60.25 59.26 59.51 2,775,324 -0.43(-0.72%)
Nov 01, 2013 59.28 60.27 59.28 59.94 4,469,548 +0.80(+1.35%)
Oct 31, 2013 58.64 59.63 58.41 59.14 3,869,624 +0.52(+0.89%)
Oct 30, 2013 59.66 59.67 57.86 58.62 5,795,315 -0.80(-1.35%)
Oct 29, 2013 59.80 60.19 59.09 59.42 4,005,327 +0.17(+0.29%)
Oct 28, 2013 59.89 59.91 58.78 59.25 4,301,492 -0.55(-0.92%)
Oct 25, 2013 59.62 60.00 59.15 59.80 4,628,975 +0.20(+0.34%)
Oct 24, 2013 59.45 59.90 59.23 59.60 2,083,286 +0.35(+0.59%)
Oct 23, 2013 59.48 59.63 59.03 59.25 3,796,646 -0.56(-0.94%)
Oct 22, 2013 59.36 59.98 59.33 59.81 4,130,882 +0.64(+1.08%)
Oct 21, 2013 59.32 59.41 58.88 59.17 2,685,407 -0.03(-0.05%)
Oct 18, 2013 58.66 59.44 58.47 59.20 5,318,374 +0.76(+1.30%)
Oct 17, 2013 57.39 58.57 57.31 58.44 4,529,935 +0.85(+1.48%)
Oct 16, 2013 57.16 57.73 57.01 57.59 4,297,513 +0.91(+1.61%)
Oct 15, 2013 56.79 57.26 56.48 56.68 3,166,155 -0.37(-0.65%)
Oct 14, 2013 55.89 57.13 55.71 57.05 3,379,754 +0.80(+1.42%)
Oct 11, 2013 55.61 56.59 55.35 56.25 4,053,572 +0.49(+0.88%)
Oct 10, 2013 54.32 55.78 54.08 55.76 4,318,092 +2.14(+3.99%)
Oct 09, 2013 54.06 54.17 53.01 53.62 5,391,316 -0.37(-0.69%)
Oct 08, 2013 55.35 55.69 53.97 53.99 3,973,319 -1.33(-2.40%)
Oct 07, 2013 55.57 56.27 55.30 55.32 2,458,331 -1.06(-1.88%)
Oct 04, 2013 55.10 56.53 55.04 56.38 3,880,989 +1.40(+2.55%)
Oct 03, 2013 55.23 55.60 54.80 54.98 2,952,966 -0.49(-0.88%)
Oct 02, 2013 55.31 55.82 55.26 55.47 3,375,949 -0.29(-0.52%)
Oct 01, 2013 55.29 56.00 55.13 55.76 3,562,890 +0.26(+0.47%)
Sep 27, 2013 55.00 56.06 54.60 55.50 5,761,205 -0.06(-0.11%)
Sep 26, 2013 55.53 56.05 55.29 55.56 4,600,259 +0.04(+0.07%)
Sep 25, 2013 56.19 56.23 55.34 55.52 3,831,378 -0.55(-0.98%)
Sep 24, 2013 56.12 57.04 56.02 56.07 4,818,620 +0.15(+0.27%)
Sep 23, 2013 56.01 56.54 55.85 55.92 3,073,828 -0.16(-0.29%)
Sep 20, 2013 56.60 57.02 56.07 56.08 4,484,393 -0.49(-0.87%)
Sep 19, 2013 57.08 57.47 56.41 56.57 3,456,489 -0.24(-0.42%)
Sep 18, 2013 56.41 57.05 55.72 56.81 3,636,983 +0.42(+0.74%)
Sep 17, 2013 55.95 56.64 55.73 56.39 3,501,721 +0.45(+0.80%)
Sep 16, 2013 56.18 56.17 55.66 55.94 3,466,293 +0.48(+0.87%)
Sep 13, 2013 55.18 55.46 54.86 55.46 3,220,669 +0.20(+0.36%)
Sep 12, 2013 54.51 55.67 54.37 55.26 4,868,497 +0.73(+1.34%)
Sep 11, 2013 54.31 54.79 54.11 54.53 2,831,582 +0.48(+0.89%)
Sep 10, 2013 54.05 54.28 53.75 54.05 2,611,880 +0.47(+0.88%)
Sep 09, 2013 53.79 54.29 53.44 53.58 3,716,788 -0.04(-0.07%)
Sep 06, 2013 54.01 54.38 53.31 53.62 3,277,140 -0.32(-0.59%)
Sep 05, 2013 54.48 54.80 53.83 53.94 3,361,251 -0.66(-1.21%)
Sep 04, 2013 54.10 54.81 53.81 54.60 4,041,724 +1.10(+2.06%)
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.