Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 55.08 55.89 53.93 54.42 10,540,575 -0.93(-1.68%)
Sep 29, 2014 54.75 55.50 54.38 55.35 9,994,962 -0.23(-0.41%)
Sep 26, 2014 53.85 55.90 53.70 55.58 9,354,834 +1.87(+3.49%)
Sep 25, 2014 54.40 54.74 53.43 53.71 7,451,376 -0.89(-1.64%)
Sep 24, 2014 54.69 54.84 53.20 54.60 12,345,963 -0.07(-0.12%)
Sep 23, 2014 54.54 55.15 54.17 54.67 6,527,001 +0.10(+0.19%)
Sep 22, 2014 55.93 55.93 54.31 54.57 10,387,480 -1.54(-2.75%)
Sep 19, 2014 56.21 56.52 55.82 56.11 10,061,853 +0.15(+0.27%)
Sep 18, 2014 56.35 56.36 55.60 55.96 6,828,274 +0.08(+0.14%)
Sep 17, 2014 57.06 57.10 55.55 55.88 7,550,339 -0.89(-1.56%)
Sep 16, 2014 55.76 57.28 55.67 56.77 7,504,350 +0.85(+1.52%)
Sep 15, 2014 55.39 56.04 54.76 55.92 7,097,405 +0.35(+0.64%)
Sep 12, 2014 56.26 56.35 55.35 55.56 7,492,615 -1.02(-1.80%)
Sep 11, 2014 55.78 56.77 55.45 56.58 7,835,894 +0.30(+0.54%)
Sep 10, 2014 55.50 56.31 55.20 56.28 7,239,373 +0.74(+1.34%)
Sep 09, 2014 55.87 56.46 55.23 55.54 7,005,664 -0.40(-0.72%)
Sep 08, 2014 56.56 56.64 55.63 55.94 10,459,997 -0.96(-1.69%)
Sep 05, 2014 56.12 57.06 55.63 56.90 10,640,762 +0.76(+1.35%)
Sep 04, 2014 56.97 57.32 55.88 56.15 12,073,021 -0.87(-1.52%)
Sep 03, 2014 56.94 57.52 56.36 57.01 9,614,770 +0.08(+0.13%)
Sep 02, 2014 57.51 57.52 55.88 56.94 12,617,341 -0.10(-0.18%)
Aug 29, 2014 56.79 57.04 57.04 57.04 6,222,832 +0.32(+0.57%)
Aug 28, 2014 57.33 57.46 56.63 56.72 8,826,539 -0.93(-1.61%)
Aug 27, 2014 58.76 58.76 57.30 57.64 18,467,504 -1.12(-1.91%)
Aug 26, 2014 58.06 59.34 57.91 58.76 9,293,186 +1.06(+1.84%)
Aug 25, 2014 57.16 57.75 56.85 57.70 6,014,959 +0.91(+1.60%)
Aug 22, 2014 57.43 57.49 56.62 56.79 6,094,976 -0.73(-1.27%)
Aug 21, 2014 58.01 58.01 57.28 57.53 5,595,485 -0.37(-0.64%)
Aug 20, 2014 58.07 58.08 57.40 57.90 5,269,139 +0.01(+0.01%)
Aug 19, 2014 58.08 58.47 57.85 57.89 6,907,815 -0.08(-0.15%)
Aug 18, 2014 58.01 58.31 57.69 57.97 5,962,093 +0.38(+0.66%)
Aug 15, 2014 57.06 57.64 56.90 57.59 8,134,221 +0.91(+1.60%)
Aug 14, 2014 58.78 58.80 56.54 56.69 9,927,925 -1.85(-3.16%)
Aug 13, 2014 58.44 58.81 58.12 58.54 4,628,062 +0.44(+0.75%)
Aug 12, 2014 57.93 58.41 57.65 58.10 6,019,732 -0.34(-0.58%)
Aug 11, 2014 58.14 58.87 57.91 58.44 7,350,755 +0.93(+1.63%)
Aug 08, 2014 56.88 57.41 56.61 57.50 6,706,992 +0.79(+1.40%)
Aug 07, 2014 57.54 57.70 56.42 56.71 8,180,414 -0.50(-0.87%)
Aug 06, 2014 56.57 58.28 56.53 57.21 7,684,450 +0.20(+0.35%)
Aug 05, 2014 58.74 58.77 56.21 57.00 11,274,477 -1.99(-3.38%)
Aug 04, 2014 58.10 59.20 57.59 59.00 8,342,414 +1.15(+1.99%)
Aug 01, 2014 57.72 58.22 56.71 57.85 11,181,081 -0.23(-0.39%)
Jul 31, 2014 59.13 59.19 57.67 58.07 11,840,168 -1.47(-2.47%)
Jul 30, 2014 60.06 60.49 59.47 59.55 7,556,296 -0.40(-0.67%)
Jul 29, 2014 61.26 61.26 59.94 59.95 7,740,920 -1.20(-1.95%)
Jul 28, 2014 61.50 61.58 60.72 61.15 5,034,153 -0.65(-1.05%)
Jul 25, 2014 61.74 62.01 61.23 61.79 5,353,352 +0.00(+0.00%)
Jul 24, 2014 62.38 62.57 61.64 61.79 7,417,145 -0.51(-0.82%)
Jul 23, 2014 61.74 62.57 61.05 62.31 9,647,812 +0.61(+1.00%)
Jul 22, 2014 60.36 61.81 60.26 61.69 13,565,184 +1.93(+3.23%)
Jul 21, 2014 59.74 60.78 59.47 59.77 11,224,274 +0.06(+0.10%)
Jul 18, 2014 59.20 59.89 58.86 59.71 8,448,944 +0.49(+0.82%)
Jul 17, 2014 60.51 60.52 59.16 59.22 6,942,659 -1.27(-2.10%)
Jul 16, 2014 59.46 60.56 59.21 60.49 8,500,660 +1.35(+2.28%)
Jul 15, 2014 58.58 59.22 58.31 59.14 8,473,930 +0.39(+0.66%)
Jul 14, 2014 58.43 58.93 58.18 58.76 6,281,816 +0.68(+1.17%)
Jul 11, 2014 58.28 58.38 57.80 58.07 5,526,614 -0.30(-0.52%)
Jul 10, 2014 58.70 58.84 58.01 58.38 6,689,122 -1.11(-1.87%)
Jul 09, 2014 58.95 59.56 58.86 59.49 5,299,145 +0.85(+1.45%)
Jul 08, 2014 58.95 59.04 58.05 58.64 6,598,749 -0.42(-0.71%)
Jul 07, 2014 59.15 59.31 58.60 59.06 5,281,613 -0.68(-1.14%)
Jul 03, 2014 59.75 59.74 59.74 59.74 2,977,761 +0.13(+0.21%)
Jul 02, 2014 59.46 59.99 59.43 59.61 5,830,085 -0.03(-0.04%)
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.