Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 55.90 56.00 55.37 55.55 14,371 -0.62(-1.11%)
Oct 30, 2013 55.66 56.46 55.66 56.17 7,209 +0.60(+1.08%)
Oct 29, 2013 55.60 55.70 55.36 55.57 8,351 -0.48(-0.86%)
Oct 28, 2013 55.82 56.32 55.68 56.05 36,549 +0.85(+1.54%)
Oct 25, 2013 54.92 55.22 54.74 55.20 8,249 +0.05(+0.09%)
Oct 24, 2013 54.64 55.24 54.53 55.15 11,939 +0.52(+0.95%)
Oct 23, 2013 55.30 55.34 54.48 54.63 112,108 -1.53(-2.73%)
Oct 22, 2013 56.94 57.14 55.94 56.16 23,350 -0.62(-1.09%)
Oct 21, 2013 57.20 57.36 56.73 56.78 18,528 -0.40(-0.70%)
Oct 18, 2013 56.96 57.20 56.50 57.18 22,126 +0.78(+1.38%)
Oct 17, 2013 57.08 57.35 56.39 56.40 23,715 -1.31(-2.27%)
Oct 16, 2013 57.21 58.16 57.18 57.71 111,655 +0.97(+1.71%)
Oct 15, 2013 56.92 57.24 56.74 56.74 12,144 -0.27(-0.47%)
Oct 14, 2013 56.40 57.06 56.37 57.01 7,743 +0.03(+0.05%)
Oct 11, 2013 56.94 57.30 56.78 56.98 11,855 -0.61(-1.06%)
Oct 10, 2013 56.82 57.82 56.82 57.59 40,128 +1.54(+2.75%)
Oct 09, 2013 56.22 56.33 55.62 56.05 16,234 -0.19(-0.33%)
Oct 08, 2013 56.60 56.69 56.20 56.24 18,771 +0.04(+0.07%)
Oct 07, 2013 54.94 56.22 54.80 56.20 25,052 +0.44(+0.79%)
Oct 04, 2013 56.49 56.49 55.66 55.76 15,659 -0.52(-0.92%)
Oct 03, 2013 57.04 57.09 56.20 56.28 14,384 +0.00(+0.00%)
Oct 02, 2013 55.72 56.28 55.47 56.28 20,545 +0.54(+0.97%)
Oct 01, 2013 55.72 55.85 55.00 55.74 37,930 -0.91(-1.61%)
Sep 27, 2013 56.78 57.57 56.64 56.65 16,377 -0.84(-1.46%)
Sep 26, 2013 57.18 57.49 57.00 57.49 6,873 +0.90(+1.59%)
Sep 25, 2013 57.01 57.34 56.59 56.59 11,864 +0.12(+0.21%)
Sep 24, 2013 55.94 56.60 55.75 56.47 12,353 +0.55(+0.98%)
Sep 23, 2013 56.43 56.56 55.78 55.92 39,575 -1.12(-1.96%)
Sep 20, 2013 57.53 57.62 57.00 57.04 15,969 -0.28(-0.49%)
Sep 19, 2013 58.04 58.13 57.01 57.32 26,302 -0.88(-1.51%)
Sep 18, 2013 56.76 58.33 56.75 58.20 43,579 +1.70(+3.01%)
Sep 17, 2013 57.40 57.43 56.44 56.50 19,692 -1.31(-2.27%)
Sep 16, 2013 58.10 58.24 57.81 57.81 12,409 -1.19(-2.02%)
Sep 13, 2013 58.66 59.08 58.57 59.00 8,135 +0.10(+0.17%)
Sep 12, 2013 58.46 58.98 58.46 58.90 6,810 +0.96(+1.66%)
Sep 11, 2013 58.44 58.62 57.78 57.94 44,956 -0.43(-0.74%)
Sep 10, 2013 58.64 58.79 58.35 58.37 34,697 -1.04(-1.75%)
Sep 09, 2013 60.12 60.33 59.28 59.41 20,341 -1.08(-1.79%)
Sep 06, 2013 60.87 61.21 60.48 60.49 23,004 +0.08(+0.13%)
Sep 05, 2013 60.80 60.80 60.06 60.41 23,637 -0.52(-0.85%)
Sep 04, 2013 60.52 61.22 60.50 60.93 23,220 -0.07(-0.11%)
Sep 03, 2013 61.32 61.60 60.98 61.00 19,979 -0.59(-0.96%)
Aug 30, 2013 62.01 62.13 61.08 61.59 40,748 -0.39(-0.63%)
Aug 29, 2013 62.88 63.34 61.93 61.98 27,993 -0.89(-1.41%)
Aug 28, 2013 62.62 63.18 62.60 62.87 35,645 +0.69(+1.11%)
Aug 27, 2013 61.80 62.21 61.61 62.18 39,979 +1.68(+2.78%)
Aug 26, 2013 60.86 61.12 60.37 60.50 15,501 -0.66(-1.08%)
Aug 23, 2013 60.98 61.50 60.67 61.16 12,127 +0.62(+1.02%)
Aug 22, 2013 60.28 60.57 60.23 60.54 5,501 +0.42(+0.70%)
Aug 21, 2013 60.12 60.52 60.12 60.12 6,180 -0.04(-0.07%)
Aug 20, 2013 59.62 60.56 59.50 60.16 6,606 +0.22(+0.38%)
Aug 19, 2013 61.04 61.04 59.87 59.94 27,205 -0.88(-1.45%)
Aug 16, 2013 61.07 61.13 60.54 60.82 12,753 -0.20(-0.33%)
Aug 15, 2013 61.04 61.20 60.62 61.02 11,867 -0.10(-0.16%)
Aug 14, 2013 59.92 61.12 59.92 61.12 13,260 +0.87(+1.44%)
Aug 13, 2013 59.88 60.36 59.78 60.25 14,834 +0.79(+1.33%)
Aug 12, 2013 59.24 59.48 58.90 59.46 10,090 +0.05(+0.08%)
Aug 09, 2013 58.54 59.59 58.52 59.41 10,512 +0.69(+1.18%)
Aug 08, 2013 58.18 58.72 57.65 58.72 36,271 -0.01(-0.02%)
Aug 07, 2013 59.40 59.66 58.60 58.73 9,125 -0.87(-1.46%)
Aug 06, 2013 59.80 59.98 59.18 59.60 12,610 -0.70(-1.16%)
Aug 05, 2013 60.35 60.70 60.13 60.30 10,407 -0.95(-1.55%)
Aug 02, 2013 61.48 61.48 61.06 61.25 11,887 -0.59(-0.95%)
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.