Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 54.63 55.26 54.63 54.99 1,359,584 +0.51(+0.93%)
Nov 26, 2014 54.60 54.49 54.49 54.49 1,852,000 -0.05(-0.09%)
Nov 25, 2014 54.56 54.80 54.36 54.53 1,974,510 -0.05(-0.09%)
Nov 24, 2014 54.37 54.72 54.33 54.58 1,981,560 +0.42(+0.77%)
Nov 21, 2014 54.56 54.58 54.05 54.17 3,342,939 +0.09(+0.16%)
Nov 20, 2014 53.80 54.23 53.75 54.08 2,034,952 -0.06(-0.12%)
Nov 19, 2014 53.84 54.17 53.59 54.14 2,336,310 +0.47(+0.87%)
Nov 18, 2014 53.75 53.96 53.51 53.67 2,230,060 +0.10(+0.19%)
Nov 17, 2014 53.13 53.63 53.13 53.57 1,458,478 +0.06(+0.12%)
Nov 14, 2014 53.85 53.85 53.39 53.51 1,940,706 -0.27(-0.51%)
Nov 13, 2014 53.98 54.10 53.61 53.78 2,442,528 -0.20(-0.37%)
Nov 12, 2014 53.39 54.01 53.38 53.98 2,477,757 +0.43(+0.81%)
Nov 11, 2014 53.61 53.82 53.48 53.55 2,562,310 -0.10(-0.19%)
Nov 10, 2014 53.64 53.74 53.42 53.65 2,520,123 +0.41(+0.77%)
Nov 07, 2014 53.13 53.37 52.97 53.24 2,644,239 +0.10(+0.18%)
Nov 06, 2014 52.79 53.23 52.72 53.14 3,159,226 +0.31(+0.59%)
Nov 05, 2014 52.62 52.84 52.35 52.83 3,136,675 +0.68(+1.31%)
Nov 04, 2014 52.16 52.36 51.90 52.15 2,750,927 +0.14(+0.26%)
Nov 03, 2014 51.83 52.24 51.83 52.01 2,746,741 -0.10(-0.20%)
Oct 31, 2014 51.55 52.24 51.55 52.12 3,801,918 +0.76(+1.47%)
Oct 30, 2014 51.11 51.54 50.97 51.36 3,115,751 +0.75(+1.48%)
Oct 29, 2014 50.85 51.00 50.34 50.61 3,189,491 -0.20(-0.40%)
Oct 28, 2014 50.95 51.19 50.81 50.81 4,233,183 +0.08(+0.16%)
Oct 27, 2014 50.40 50.81 50.28 50.73 4,730,695 +0.45(+0.89%)
Oct 24, 2014 49.60 50.33 49.60 50.28 2,507,991 +0.46(+0.92%)
Oct 23, 2014 50.15 50.16 49.73 49.83 3,054,423 +0.15(+0.31%)
Oct 22, 2014 49.83 50.15 49.65 49.67 3,362,910 -0.18(-0.35%)
Oct 21, 2014 49.10 50.00 48.96 49.85 3,938,347 +0.95(+1.94%)
Oct 20, 2014 48.59 48.98 48.47 48.90 2,286,718 +0.17(+0.35%)
Oct 17, 2014 48.44 48.87 47.97 48.73 3,370,928 +0.63(+1.30%)
Oct 16, 2014 48.03 48.37 47.79 48.11 4,596,573 -0.57(-1.17%)
Oct 15, 2014 49.26 49.37 48.00 48.68 4,273,950 -0.84(-1.70%)
Oct 14, 2014 49.39 49.85 49.22 49.52 3,604,125 +0.45(+0.92%)
Oct 13, 2014 49.26 49.66 49.06 49.07 3,135,953 -0.08(-0.16%)
Oct 10, 2014 48.98 49.71 48.98 49.15 2,524,961 +0.12(+0.25%)
Oct 09, 2014 49.46 49.71 49.02 49.03 3,508,105 -0.51(-1.02%)
Oct 08, 2014 48.96 49.58 48.90 49.54 2,813,435 +0.59(+1.22%)
Oct 07, 2014 49.34 49.56 48.93 48.94 2,186,554 -0.58(-1.17%)
Oct 06, 2014 49.87 50.01 49.42 49.52 1,928,652 -0.09(-0.18%)
Oct 03, 2014 49.58 49.95 49.57 49.61 3,406,683 +0.47(+0.96%)
Oct 02, 2014 48.96 49.37 48.81 49.13 2,440,967 +0.27(+0.54%)
Oct 01, 2014 49.29 49.51 48.75 48.87 2,785,289 -0.45(-0.91%)
Sep 30, 2014 49.12 49.51 49.05 49.32 2,808,322 +0.06(+0.13%)
Sep 29, 2014 49.05 49.46 48.92 49.26 1,591,794 -0.10(-0.20%)
Sep 26, 2014 49.10 49.53 49.04 49.35 1,591,869 +0.26(+0.52%)
Sep 25, 2014 49.40 49.49 49.04 49.09 2,495,965 -0.47(-0.96%)
Sep 24, 2014 49.25 49.71 49.17 49.57 1,705,351 +0.30(+0.60%)
Sep 23, 2014 49.57 49.64 49.13 49.27 4,711,323 -0.43(-0.86%)
Sep 22, 2014 49.78 49.84 49.62 49.70 2,165,681 -0.29(-0.58%)
Sep 19, 2014 50.27 50.30 49.84 49.99 3,430,013 -0.10(-0.19%)
Sep 18, 2014 49.75 50.16 49.66 50.08 2,340,876 +0.46(+0.92%)
Sep 17, 2014 49.61 49.83 49.49 49.62 2,039,311 +0.03(+0.06%)
Sep 16, 2014 49.30 49.71 49.26 49.59 2,012,035 +0.07(+0.15%)
Sep 15, 2014 49.14 49.72 49.09 49.52 2,567,134 +0.50(+1.02%)
Sep 12, 2014 49.09 49.24 48.83 49.02 2,757,084 -0.17(-0.34%)
Sep 11, 2014 48.86 49.21 48.85 49.19 2,195,953 +0.26(+0.53%)
Sep 10, 2014 49.07 49.14 48.85 48.93 1,836,449 +0.04(+0.08%)
Sep 09, 2014 49.26 49.31 48.80 48.89 2,186,996 -0.44(-0.90%)
Sep 08, 2014 49.70 49.70 49.18 49.34 1,497,868 +0.03(+0.07%)
Sep 05, 2014 49.34 49.40 49.10 49.30 2,329,123 -0.02(-0.03%)
Sep 04, 2014 49.56 49.72 49.28 49.32 1,945,864 -0.22(-0.44%)
Sep 03, 2014 49.90 49.90 49.51 49.54 1,840,834 -0.15(-0.31%)
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.