Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 56.69 56.97 56.07 56.30 2,186,240 +0.20(+0.35%)
Oct 30, 2014 55.61 56.37 55.53 56.10 2,103,081 +0.43(+0.77%)
Oct 29, 2014 56.21 56.37 55.34 55.67 2,416,571 -0.63(-1.12%)
Oct 28, 2014 56.05 56.30 55.50 56.30 2,013,451 +0.50(+0.90%)
Oct 27, 2014 56.05 56.10 55.92 55.80 2,279,317 -0.13(-0.22%)
Oct 24, 2014 55.80 55.99 55.26 55.92 2,880,348 -0.01(-0.02%)
Oct 23, 2014 55.42 56.02 55.31 55.93 2,072,732 +0.99(+1.80%)
Oct 22, 2014 55.96 56.04 54.91 54.94 3,615,237 -0.93(-1.66%)
Oct 21, 2014 55.52 56.10 55.36 55.87 4,937,016 +0.60(+1.09%)
Oct 20, 2014 53.92 55.38 53.91 55.27 6,936,706 +1.41(+2.62%)
Oct 17, 2014 53.41 54.56 53.08 53.86 6,312,734 +1.06(+2.01%)
Oct 16, 2014 52.09 53.29 51.74 52.80 5,477,408 +0.08(+0.15%)
Oct 15, 2014 51.80 53.77 51.29 52.71 9,696,003 +0.15(+0.29%)
Oct 14, 2014 52.77 53.22 52.37 52.56 5,991,002 +0.04(+0.07%)
Oct 13, 2014 53.82 53.89 52.47 52.53 5,017,846 -1.32(-2.45%)
Oct 10, 2014 54.62 55.08 53.82 53.85 3,872,008 -0.62(-1.14%)
Oct 09, 2014 55.25 55.34 54.25 54.47 3,908,831 -0.88(-1.59%)
Oct 08, 2014 54.98 55.51 54.81 55.35 4,348,784 +0.50(+0.92%)
Oct 07, 2014 55.34 55.34 54.81 54.84 1,823,818 -0.70(-1.26%)
Oct 06, 2014 56.19 56.20 55.45 55.54 2,885,233 -0.52(-0.93%)
Oct 03, 2014 55.29 56.17 55.06 56.06 2,940,367 +1.21(+2.21%)
Oct 02, 2014 53.80 54.90 53.80 54.85 4,465,999 +0.70(+1.29%)
Oct 01, 2014 55.01 55.03 53.86 54.15 5,425,469 -0.75(-1.36%)
Sep 30, 2014 54.91 55.18 54.60 54.90 3,624,126 -0.20(-0.36%)
Sep 29, 2014 54.96 55.71 54.93 55.09 1,484,650 -0.14(-0.26%)
Sep 26, 2014 55.19 55.56 54.98 55.24 2,466,655 +0.26(+0.47%)
Sep 25, 2014 55.78 55.94 54.98 54.98 2,157,123 -0.97(-1.73%)
Sep 24, 2014 55.57 56.15 55.54 55.95 2,045,415 +0.28(+0.50%)
Sep 23, 2014 55.58 56.08 55.27 55.67 3,733,569 +0.00(+0.00%)
Sep 22, 2014 56.43 56.52 55.56 55.67 4,575,673 -1.02(-1.79%)
Sep 19, 2014 56.89 57.01 56.29 56.68 5,057,129 +0.09(+0.16%)
Sep 18, 2014 57.20 57.27 56.00 56.59 6,527,568 -0.54(-0.94%)
Sep 17, 2014 57.31 57.57 57.09 57.13 3,329,125 -0.23(-0.41%)
Sep 16, 2014 56.99 57.43 56.92 57.37 4,959,520 +0.35(+0.61%)
Sep 15, 2014 57.43 57.49 57.01 57.02 2,880,859 -0.41(-0.72%)
Sep 12, 2014 57.54 57.57 57.22 57.43 4,435,696 +0.14(+0.25%)
Sep 11, 2014 57.08 57.40 57.01 57.29 2,588,569 +0.06(+0.11%)
Sep 10, 2014 57.12 57.41 56.84 57.22 4,222,626 +0.25(+0.44%)
Sep 09, 2014 56.83 57.56 56.57 56.97 6,116,036 +0.03(+0.05%)
Sep 08, 2014 56.63 58.16 56.24 56.95 5,428,421 +0.34(+0.60%)
Sep 05, 2014 56.82 56.86 55.98 56.60 14,586,914 -1.32(-2.28%)
Sep 04, 2014 57.60 57.92 57.59 57.92 6,287,288 +0.00(+0.00%)
Sep 03, 2014 57.83 58.01 57.57 57.92 2,509,889 +0.11(+0.19%)
Sep 02, 2014 57.94 58.46 57.68 57.82 4,340,422 +0.33(+0.58%)
Aug 29, 2014 57.76 57.48 57.48 57.48 4,079,776 -0.19(-0.33%)
Aug 28, 2014 57.19 58.43 57.15 57.67 6,770,252 +0.45(+0.78%)
Aug 27, 2014 57.37 57.77 57.13 57.22 6,919,177 +0.16(+0.28%)
Aug 26, 2014 57.34 57.49 56.95 57.06 2,986,718 -0.34(-0.59%)
Aug 25, 2014 57.49 57.68 57.08 57.40 2,881,793 +0.20(+0.35%)
Aug 22, 2014 57.12 57.84 57.03 57.21 5,114,699 +0.06(+0.11%)
Aug 21, 2014 56.61 57.48 56.42 57.14 7,281,749 -0.13(-0.24%)
Aug 20, 2014 56.95 57.52 56.69 57.28 6,490,611 +0.15(+0.27%)
Aug 19, 2014 57.93 57.96 57.05 57.12 12,867,094 -0.49(-0.86%)
Aug 18, 2014 57.49 58.15 55.97 57.62 47,251,492 +6.00(+11.63%)
Aug 15, 2014 51.82 51.88 51.24 51.62 7,969,969 -0.38(-0.73%)
Aug 14, 2014 51.43 52.13 51.29 52.00 6,682,892 +0.78(+1.53%)
Aug 13, 2014 51.41 51.65 50.98 51.21 3,883,212 -0.16(-0.31%)
Aug 12, 2014 51.50 51.69 51.15 51.38 2,931,078 -0.23(-0.45%)
Aug 11, 2014 52.05 52.10 51.15 51.61 5,604,291 -0.54(-1.03%)
Aug 08, 2014 52.05 52.27 51.65 52.15 6,891,810 +0.33(+0.64%)
Aug 07, 2014 51.93 52.16 51.20 51.82 5,608,250 +0.11(+0.21%)
Aug 06, 2014 51.68 51.96 50.56 51.71 6,335,173 -0.21(-0.40%)
Aug 05, 2014 49.87 53.45 49.84 51.91 19,164,698 +1.69(+3.36%)
Aug 04, 2014 50.10 50.37 49.95 50.23 3,250,243 +0.13(+0.25%)
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.