Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 56.29 56.78 56.14 56.43 699,214 +0.72(+1.29%)
Sep 29, 2014 55.45 55.75 55.35 55.71 495,212 -0.38(-0.68%)
Sep 26, 2014 56.13 56.40 55.90 56.09 624,300 +0.24(+0.43%)
Sep 25, 2014 56.66 56.69 55.41 55.85 1,107,948 -1.08(-1.90%)
Sep 24, 2014 56.75 57.15 56.36 56.93 1,746,174 +1.17(+2.10%)
Sep 23, 2014 56.28 56.52 55.76 55.76 1,398,282 -1.53(-2.67%)
Sep 22, 2014 57.39 57.42 56.72 57.29 1,428,560 +0.60(+1.06%)
Sep 19, 2014 56.70 57.08 56.66 56.69 875,250 -0.29(-0.51%)
Sep 18, 2014 57.16 57.26 56.88 56.98 1,873,637 +0.46(+0.81%)
Sep 17, 2014 56.55 56.90 56.39 56.52 846,404 +0.34(+0.61%)
Sep 16, 2014 55.80 56.31 55.79 56.18 526,847 +0.07(+0.12%)
Sep 15, 2014 56.19 56.49 56.11 56.11 639,946 -0.32(-0.57%)
Sep 12, 2014 56.00 56.49 55.83 56.43 595,981 +0.70(+1.26%)
Sep 11, 2014 55.45 55.73 55.30 55.73 1,223,298 -0.11(-0.20%)
Sep 10, 2014 55.57 56.00 55.43 55.84 1,749,181 +0.04(+0.07%)
Sep 09, 2014 55.40 55.85 55.22 55.80 821,328 +0.28(+0.50%)
Sep 08, 2014 55.60 55.73 55.21 55.52 869,711 -0.24(-0.43%)
Sep 05, 2014 55.31 55.80 55.12 55.76 783,117 +0.14(+0.25%)
Sep 04, 2014 55.69 55.95 55.44 55.62 675,699 -0.11(-0.20%)
Sep 03, 2014 54.97 55.94 55.52 55.73 1,164,046 +0.76(+1.38%)
Sep 02, 2014 54.81 55.15 54.69 54.97 1,519,891 +0.27(+0.49%)
Aug 29, 2014 54.86 54.70 54.70 54.70 752,000 +0.00(+0.00%)
Aug 28, 2014 54.43 54.84 54.35 54.70 2,574,840 -0.51(-0.92%)
Aug 27, 2014 54.80 55.35 54.71 55.21 873,989 +0.42(+0.77%)
Aug 26, 2014 54.27 54.95 54.26 54.79 1,127,004 +1.07(+1.99%)
Aug 25, 2014 53.15 53.88 53.04 53.72 736,708 +1.04(+1.97%)
Aug 22, 2014 52.79 52.94 52.44 52.68 1,833,663 -1.06(-1.97%)
Aug 21, 2014 53.33 53.74 53.32 53.74 927,059 +0.95(+1.80%)
Aug 20, 2014 52.67 52.90 52.45 52.79 1,668,859 -0.50(-0.94%)
Aug 19, 2014 52.99 53.31 52.93 53.29 1,603,000 -0.15(-0.28%)
Aug 18, 2014 53.11 53.44 53.11 53.44 1,029,863 +0.98(+1.87%)
Aug 15, 2014 53.18 53.36 52.12 52.46 2,765,080 -0.39(-0.74%)
Aug 14, 2014 52.55 52.85 52.52 52.85 1,006,994 +0.44(+0.84%)
Aug 13, 2014 52.43 52.58 52.22 52.41 1,818,079 +0.36(+0.69%)
Aug 12, 2014 51.70 52.05 51.63 52.05 709,518 -0.04(-0.08%)
Aug 11, 2014 52.22 52.43 52.00 52.09 836,239 -0.23(-0.44%)
Aug 08, 2014 51.85 52.29 51.65 52.32 783,140 +0.89(+1.73%)
Aug 07, 2014 52.13 52.25 51.28 51.43 812,400 -1.07(-2.04%)
Aug 06, 2014 51.99 52.62 51.99 52.50 949,270 -0.47(-0.89%)
Aug 05, 2014 53.30 53.36 52.70 52.97 342,683 -0.75(-1.40%)
Aug 04, 2014 53.40 53.72 53.10 53.72 571,117 +0.53(+1.00%)
Aug 01, 2014 53.23 53.30 52.75 53.19 3,368,268 +0.92(+1.76%)
Jul 31, 2014 53.23 53.45 52.27 52.27 1,056,657 +0.09(+0.17%)
Jul 30, 2014 51.82 52.18 51.42 52.18 2,371,333 +0.78(+1.52%)
Jul 29, 2014 51.81 51.89 51.40 51.40 1,328,803 +0.22(+0.43%)
Jul 28, 2014 51.33 51.46 50.92 51.18 1,364,719 +0.21(+0.41%)
Jul 25, 2014 51.71 51.73 50.83 50.97 671,233 -1.06(-2.04%)
Jul 24, 2014 52.05 52.12 51.85 52.03 963,549 +0.08(+0.15%)
Jul 23, 2014 52.04 52.09 51.81 51.95 481,549 +0.13(+0.25%)
Jul 22, 2014 51.79 52.05 51.61 51.82 579,646 +0.35(+0.68%)
Jul 21, 2014 51.32 51.52 51.11 51.47 815,101 -0.09(-0.17%)
Jul 18, 2014 51.17 51.68 51.06 51.56 296,072 +0.67(+1.32%)
Jul 17, 2014 51.48 51.83 50.74 50.89 750,297 -0.96(-1.85%)
Jul 16, 2014 51.86 51.87 51.55 51.85 668,271 +0.42(+0.82%)
Jul 15, 2014 51.79 51.85 51.23 51.43 781,707 -0.48(-0.92%)
Jul 14, 2014 52.13 52.23 51.81 51.91 437,222 +0.28(+0.54%)
Jul 11, 2014 51.45 51.95 51.34 51.63 806,378 -0.04(-0.08%)
Jul 10, 2014 51.56 51.85 51.47 51.67 997,226 -0.57(-1.09%)
Jul 09, 2014 51.88 52.30 51.74 52.24 373,923 +0.44(+0.85%)
Jul 08, 2014 52.22 52.25 51.79 51.80 530,708 -0.50(-0.96%)
Jul 07, 2014 52.34 52.76 52.17 52.30 1,160,009 -1.15(-2.15%)
Jul 03, 2014 53.30 53.45 53.45 53.45 345,500 +0.25(+0.47%)
Jul 02, 2014 52.84 53.28 52.76 53.20 724,061 -0.08(-0.15%)
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.