Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 59.37 59.76 59.34 59.61 437,444 +0.28(+0.46%)
Nov 26, 2014 59.34 59.34 59.34 0 -0.07(-0.12%)
Nov 25, 2014 59.58 59.68 58.97 59.41 1,242,512 +0.02(+0.03%)
Nov 24, 2014 59.23 59.63 58.89 59.39 1,026,877 +0.36(+0.61%)
Nov 21, 2014 59.87 59.97 58.96 59.03 912,671 -0.22(-0.38%)
Nov 20, 2014 59.35 59.53 58.91 59.25 1,296,912 -0.48(-0.81%)
Nov 19, 2014 59.82 60.04 59.27 59.73 804,217 +0.05(+0.09%)
Nov 18, 2014 59.89 60.25 59.68 59.68 629,875 -0.24(-0.40%)
Nov 17, 2014 59.68 60.22 59.56 59.92 1,007,052 -0.09(-0.14%)
Nov 14, 2014 60.06 60.20 59.61 60.01 1,038,789 -0.02(-0.03%)
Nov 13, 2014 60.54 60.56 59.80 60.03 1,084,993 -0.26(-0.43%)
Nov 12, 2014 60.46 60.71 60.20 60.28 1,516,444 -0.65(-1.07%)
Nov 11, 2014 60.34 61.07 60.22 60.94 2,114,840 +0.55(+0.91%)
Nov 10, 2014 59.72 60.42 59.53 60.39 1,268,671 +0.81(+1.36%)
Nov 07, 2014 59.89 60.03 59.25 59.58 1,256,987 -0.48(-0.80%)
Nov 06, 2014 59.68 60.08 59.27 60.06 1,489,490 +0.55(+0.93%)
Nov 05, 2014 58.84 59.53 58.65 59.51 1,979,398 +1.03(+1.77%)
Nov 04, 2014 57.91 58.65 57.91 58.48 1,604,551 +0.21(+0.35%)
Nov 03, 2014 58.46 59.23 58.27 58.27 2,716,191 +0.41(+0.71%)
Oct 31, 2014 57.81 58.20 57.24 57.86 2,899,635 +1.08(+1.90%)
Oct 30, 2014 56.45 56.95 56.21 56.78 1,884,796 +0.26(+0.46%)
Oct 29, 2014 55.42 56.71 55.02 56.52 2,562,476 +1.10(+1.98%)
Oct 28, 2014 55.01 55.85 54.34 55.42 2,685,059 +1.73(+3.23%)
Oct 27, 2014 53.59 53.71 53.69 53.69 1,716,263 +0.00(+0.00%)
Oct 24, 2014 53.66 53.91 53.43 53.69 1,150,056 +0.09(+0.16%)
Oct 23, 2014 53.14 54.07 53.06 53.60 2,226,105 +1.06(+2.02%)
Oct 22, 2014 53.44 52.54 1,658,854 -0.27(-0.52%)
Oct 21, 2014 52.25 53.00 52.01 52.82 3,801,058 +1.22(+2.36%)
Oct 20, 2014 51.94 52.03 51.39 51.60 2,694,046 +0.10(+0.20%)
Oct 17, 2014 51.87 52.25 51.19 51.50 2,591,568 +0.48(+0.94%)
Oct 16, 2014 49.30 51.56 49.27 51.02 2,542,950 +0.55(+1.09%)
Oct 15, 2014 50.35 51.02 48.60 50.47 6,262,585 -0.96(-1.87%)
Oct 14, 2014 52.35 52.73 50.95 51.43 5,975,517 -0.60(-1.15%)
Oct 13, 2014 53.55 53.90 51.98 52.03 2,893,326 -1.44(-2.69%)
Oct 10, 2014 54.91 55.22 53.42 53.47 2,860,056 -1.51(-2.74%)
Oct 09, 2014 56.42 56.47 54.74 54.98 3,294,292 -1.54(-2.73%)
Oct 08, 2014 56.61 56.70 55.51 56.52 2,769,583 -0.07(-0.12%)
Oct 07, 2014 57.27 57.75 56.59 56.59 1,752,449 -1.18(-2.05%)
Oct 06, 2014 58.23 58.29 57.45 57.77 1,016,289 -0.03(-0.06%)
Oct 03, 2014 57.72 58.41 57.65 57.81 2,052,424 +0.74(+1.29%)
Oct 02, 2014 56.74 57.31 56.37 57.07 1,403,112 +0.48(+0.85%)
Oct 01, 2014 56.93 57.02 56.19 56.59 1,925,697 -0.63(-1.11%)
Sep 30, 2014 57.46 57.77 57.02 57.22 1,148,861 -0.10(-0.18%)
Sep 29, 2014 57.03 57.45 56.59 57.33 1,042,795 -0.36(-0.62%)
Sep 26, 2014 57.19 57.81 57.07 57.69 995,238 +0.51(+0.90%)
Sep 25, 2014 57.77 57.77 56.83 57.17 1,348,016 -0.60(-1.04%)
Sep 24, 2014 57.62 57.93 57.27 57.77 790,932 +0.24(+0.42%)
Sep 23, 2014 57.45 58.37 57.45 57.53 1,006,031 -0.41(-0.71%)
Sep 22, 2014 58.06 58.37 57.62 57.94 1,437,358 -0.41(-0.71%)
Sep 19, 2014 58.89 59.06 57.94 58.35 1,862,498 -0.36(-0.61%)
Sep 18, 2014 58.30 59.35 58.30 58.71 1,665,573 +0.65(+1.12%)
Sep 17, 2014 57.09 58.47 56.93 58.06 2,235,159 +0.82(+1.44%)
Sep 16, 2014 56.97 57.60 56.78 57.24 1,259,412 +0.12(+0.21%)
Sep 15, 2014 57.15 57.31 56.61 57.12 1,594,883 -0.19(-0.33%)
Sep 12, 2014 56.28 57.45 56.28 57.31 3,208,704 +1.01(+1.80%)
Sep 11, 2014 56.06 56.49 55.78 56.30 2,136,315 -0.17(-0.30%)
Sep 10, 2014 55.94 56.47 55.86 56.47 3,491,936 +0.67(+1.20%)
Sep 09, 2014 55.82 56.35 55.39 55.80 1,935,487 -0.10(-0.18%)
Sep 08, 2014 55.71 56.52 55.49 55.90 2,121,535 -0.03(-0.06%)
Sep 05, 2014 55.71 55.99 55.32 55.94 920,760 +0.00(+0.00%)
Sep 04, 2014 56.42 56.61 55.61 55.94 1,277,025 -0.27(-0.49%)
Sep 03, 2014 56.81 57.10 55.92 56.21 1,086,646 -0.45(-0.79%)
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.