Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 55.31 55.42 54.17 54.52 5,440,950 -0.39(-0.70%)
Oct 30, 2014 53.75 55.04 53.68 54.90 5,030,476 +1.08(+2.00%)
Oct 29, 2014 53.42 54.22 53.24 53.83 7,550,739 +0.54(+1.02%)
Oct 28, 2014 54.25 54.33 52.39 53.28 10,939,221 -1.13(-2.07%)
Oct 27, 2014 54.20 54.76 54.29 54.41 5,000,308 +0.12(+0.23%)
Oct 24, 2014 53.08 54.44 52.93 54.29 5,821,519 +1.40(+2.64%)
Oct 23, 2014 52.82 53.59 52.42 52.89 7,725,183 -0.27(-0.51%)
Oct 22, 2014 53.09 53.67 53.08 53.16 5,234,062 +0.00(+0.00%)
Oct 21, 2014 52.12 53.22 52.12 53.16 4,231,948 +1.30(+2.50%)
Oct 20, 2014 51.48 51.86 51.29 51.86 3,529,198 +0.43(+0.83%)
Oct 17, 2014 51.33 51.62 50.88 51.43 6,484,187 +0.56(+1.10%)
Oct 16, 2014 50.97 51.41 50.38 50.88 6,677,633 -0.80(-1.54%)
Oct 15, 2014 50.88 51.89 49.79 51.67 8,290,670 -0.22(-0.43%)
Oct 14, 2014 52.40 52.55 51.59 51.89 5,393,440 -0.12(-0.22%)
Oct 13, 2014 52.65 53.03 51.97 52.01 4,903,141 -0.72(-1.36%)
Oct 10, 2014 52.62 53.51 52.46 52.73 3,992,450 -0.12(-0.23%)
Oct 09, 2014 53.37 53.69 52.84 52.85 4,419,111 -0.77(-1.44%)
Oct 08, 2014 52.48 53.64 52.11 53.62 4,150,360 +0.84(+1.59%)
Oct 07, 2014 53.53 53.58 52.68 52.78 7,491,637 -1.15(-2.13%)
Oct 06, 2014 54.19 54.22 53.74 53.93 4,173,418 -0.04(-0.08%)
Oct 03, 2014 53.60 54.05 53.52 53.97 4,391,955 +0.69(+1.30%)
Oct 02, 2014 53.50 53.54 52.91 53.28 5,248,369 -0.21(-0.38%)
Oct 01, 2014 54.15 54.15 53.18 53.49 5,172,137 +0.19(+0.35%)
Sep 30, 2014 53.78 53.89 53.28 53.30 6,019,753 -0.40(-0.75%)
Sep 29, 2014 53.47 53.79 53.28 53.70 4,286,234 -0.12(-0.21%)
Sep 26, 2014 54.08 54.08 53.42 53.82 3,559,321 -0.08(-0.15%)
Sep 25, 2014 54.22 54.36 53.83 53.90 3,810,097 -0.50(-0.92%)
Sep 24, 2014 54.51 54.70 54.31 54.40 3,982,928 +0.20(+0.36%)
Sep 23, 2014 53.96 54.34 53.83 54.20 3,314,517 -0.11(-0.20%)
Sep 22, 2014 54.51 54.55 54.04 54.31 4,848,060 -0.37(-0.68%)
Sep 19, 2014 55.06 55.18 54.57 54.68 7,924,753 -0.05(-0.09%)
Sep 18, 2014 54.31 54.79 54.28 54.73 5,264,551 +0.56(+1.03%)
Sep 17, 2014 54.06 54.39 53.97 54.17 6,207,127 +0.09(+0.17%)
Sep 16, 2014 53.63 54.17 53.35 54.08 3,493,159 +0.50(+0.94%)
Sep 15, 2014 53.54 53.62 53.25 53.58 3,315,846 -0.07(-0.12%)
Sep 12, 2014 53.63 53.87 53.42 53.65 6,560,819 +0.07(+0.14%)
Sep 11, 2014 53.14 53.58 53.06 53.57 4,354,561 +0.33(+0.62%)
Sep 10, 2014 53.29 53.39 52.87 53.24 4,746,487 +0.28(+0.53%)
Sep 09, 2014 53.20 53.28 52.68 52.96 5,774,191 -0.46(-0.86%)
Sep 08, 2014 53.11 53.62 53.09 53.42 5,188,098 +0.23(+0.43%)
Sep 05, 2014 52.69 53.22 52.60 53.19 6,639,672 +0.41(+0.78%)
Sep 04, 2014 52.70 52.91 52.63 52.78 7,047,235 +0.06(+0.11%)
Sep 03, 2014 52.34 52.73 52.40 52.73 5,719,902 +0.39(+0.74%)
Sep 02, 2014 52.27 52.49 52.17 52.34 4,222,696 +0.10(+0.19%)
Aug 29, 2014 52.08 52.24 52.24 52.24 4,122,509 +0.37(+0.71%)
Aug 28, 2014 51.62 51.99 51.40 51.87 2,630,507 +0.09(+0.17%)
Aug 27, 2014 51.94 52.02 51.62 51.78 3,750,004 +0.16(+0.30%)
Aug 26, 2014 51.54 51.80 51.47 51.62 2,345,468 +0.07(+0.13%)
Aug 25, 2014 51.31 51.79 51.11 51.56 2,529,137 +0.34(+0.66%)
Aug 22, 2014 50.97 51.62 50.88 51.22 3,829,216 +0.24(+0.47%)
Aug 21, 2014 51.26 51.32 50.88 50.98 3,462,700 +0.02(+0.03%)
Aug 20, 2014 50.91 51.14 50.69 50.97 2,533,369 -0.12(-0.24%)
Aug 19, 2014 50.87 51.25 50.40 51.09 4,286,625 +0.67(+1.32%)
Aug 18, 2014 50.28 50.51 50.23 50.42 2,674,707 +0.42(+0.84%)
Aug 15, 2014 50.41 50.51 49.73 50.00 3,742,003 -0.29(-0.57%)
Aug 14, 2014 49.96 50.32 49.96 50.29 2,192,017 +0.49(+0.99%)
Aug 13, 2014 50.33 50.54 49.69 49.80 5,033,278 -0.24(-0.48%)
Aug 12, 2014 49.79 50.11 49.74 50.04 4,270,029 +0.24(+0.47%)
Aug 11, 2014 50.02 50.45 49.78 49.80 3,495,964 +0.08(+0.16%)
Aug 08, 2014 49.31 49.77 49.20 49.72 3,269,075 +0.51(+1.04%)
Aug 07, 2014 50.06 50.07 49.03 49.21 2,885,231 -0.62(-1.24%)
Aug 06, 2014 49.66 50.08 49.50 49.83 3,290,458 +0.20(+0.39%)
Aug 05, 2014 50.14 50.30 49.52 49.63 4,091,311 -0.62(-1.23%)
Aug 04, 2014 49.74 50.30 49.53 50.25 5,200,218 +0.77(+1.57%)
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.