Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 53.07 53.26 52.86 53.05 502,712 +0.09(+0.18%)
Nov 26, 2014 53.22 52.96 52.96 52.96 1,215,152 -0.19(-0.35%)
Nov 25, 2014 53.26 53.26 52.95 53.15 1,451,887 +0.09(+0.16%)
Nov 24, 2014 53.23 53.61 52.89 53.06 1,615,210 -0.14(-0.27%)
Nov 21, 2014 54.16 54.16 53.04 53.20 1,961,580 -0.31(-0.57%)
Nov 20, 2014 52.91 53.60 52.79 53.51 1,007,620 +0.14(+0.26%)
Nov 19, 2014 53.25 53.51 52.90 53.37 976,638 +0.01(+0.02%)
Nov 18, 2014 53.22 53.59 52.86 53.36 1,235,739 +0.23(+0.43%)
Nov 17, 2014 53.00 53.15 52.85 53.13 1,340,072 +0.03(+0.06%)
Nov 14, 2014 52.70 53.29 52.60 53.10 1,349,483 +0.21(+0.40%)
Nov 13, 2014 53.26 53.42 52.63 52.89 1,043,841 -0.27(-0.50%)
Nov 12, 2014 52.82 53.33 52.60 53.15 1,019,545 +0.22(+0.41%)
Nov 11, 2014 52.57 53.07 52.09 52.93 1,028,306 +0.27(+0.52%)
Nov 10, 2014 51.70 52.69 51.70 52.66 860,785 +0.26(+0.49%)
Nov 07, 2014 52.24 52.60 51.88 52.40 935,355 +0.05(+0.10%)
Nov 06, 2014 52.04 52.40 51.85 52.35 1,046,238 +0.42(+0.81%)
Nov 05, 2014 51.99 52.09 51.52 51.92 1,206,270 +0.30(+0.58%)
Nov 04, 2014 51.56 51.79 51.07 51.63 1,115,228 +0.09(+0.18%)
Nov 03, 2014 51.88 52.09 51.43 51.53 1,756,799 -0.40(-0.77%)
Oct 31, 2014 51.81 52.13 51.45 51.93 1,953,595 +0.84(+1.64%)
Oct 30, 2014 50.70 51.30 50.59 51.09 1,643,039 +0.10(+0.20%)
Oct 29, 2014 50.29 51.04 50.11 50.99 2,370,255 +0.72(+1.43%)
Oct 28, 2014 50.29 50.39 48.84 50.27 1,984,277 +0.42(+0.85%)
Oct 27, 2014 49.84 49.89 49.85 49.85 1,634,389 +0.00(+0.00%)
Oct 24, 2014 49.17 49.88 49.05 49.85 1,859,969 +0.61(+1.24%)
Oct 23, 2014 48.69 49.42 48.66 49.24 2,908,454 +0.75(+1.55%)
Oct 22, 2014 48.62 50.62 48.16 48.48 4,588,211 -2.80(-5.45%)
Oct 21, 2014 50.13 51.33 50.11 51.28 2,226,202 +1.46(+2.92%)
Oct 20, 2014 50.09 50.68 49.32 49.82 1,558,279 +0.24(+0.49%)
Oct 17, 2014 50.76 50.76 49.32 49.58 2,307,764 +0.42(+0.86%)
Oct 16, 2014 48.09 49.59 47.61 49.16 2,100,081 +0.13(+0.27%)
Oct 15, 2014 49.32 50.05 47.98 49.03 2,837,369 -0.94(-1.88%)
Oct 14, 2014 50.16 50.78 49.86 49.97 1,226,704 -0.01(-0.02%)
Oct 13, 2014 50.64 50.90 49.88 49.97 1,402,860 -0.59(-1.16%)
Oct 10, 2014 51.34 51.85 50.54 50.56 1,635,285 -0.70(-1.36%)
Oct 09, 2014 52.94 52.94 51.24 51.26 2,221,566 -1.52(-2.88%)
Oct 08, 2014 52.31 52.81 51.92 52.78 1,683,323 +0.56(+1.08%)
Oct 07, 2014 53.12 53.32 52.20 52.21 1,206,628 -1.22(-2.29%)
Oct 06, 2014 53.70 53.81 53.04 53.44 902,058 +0.08(+0.15%)
Oct 03, 2014 53.06 53.54 52.93 53.36 731,399 +0.59(+1.11%)
Oct 02, 2014 52.65 52.96 52.35 52.77 860,992 +0.09(+0.16%)
Oct 01, 2014 53.34 53.34 52.59 52.68 1,093,588 -0.60(-1.13%)
Sep 30, 2014 53.58 53.71 53.02 53.29 1,426,738 -0.16(-0.29%)
Sep 29, 2014 53.25 53.62 52.97 53.44 975,618 -0.33(-0.61%)
Sep 26, 2014 53.72 53.88 53.27 53.77 923,597 +0.45(+0.84%)
Sep 25, 2014 54.16 54.60 53.26 53.33 1,374,033 -0.89(-1.63%)
Sep 24, 2014 53.80 54.26 53.54 54.21 1,353,826 +0.13(+0.23%)
Sep 23, 2014 54.56 54.70 54.05 54.09 1,858,352 -0.38(-0.69%)
Sep 22, 2014 54.30 54.69 54.26 54.46 1,410,434 -0.08(-0.14%)
Sep 19, 2014 55.30 55.34 54.56 54.54 2,001,790 -0.55(-1.00%)
Sep 18, 2014 54.86 55.49 54.74 55.09 2,020,127 +0.34(+0.62%)
Sep 17, 2014 54.21 55.13 53.99 54.75 1,558,060 +0.56(+1.03%)
Sep 16, 2014 54.28 54.50 54.02 54.19 1,328,299 -0.13(-0.23%)
Sep 15, 2014 54.31 54.46 54.06 54.31 1,314,860 -0.16(-0.30%)
Sep 12, 2014 54.13 54.67 54.01 54.48 1,403,095 +0.38(+0.69%)
Sep 11, 2014 53.76 54.16 53.64 54.10 1,045,914 +0.17(+0.32%)
Sep 10, 2014 53.60 54.12 53.50 53.93 1,262,220 +0.45(+0.85%)
Sep 09, 2014 53.74 53.77 53.25 53.47 1,101,716 -0.27(-0.51%)
Sep 08, 2014 53.87 54.01 53.44 53.75 2,455,174 -0.39(-0.72%)
Sep 05, 2014 53.93 54.39 53.78 54.14 1,508,594 +0.04(+0.07%)
Sep 04, 2014 54.53 54.74 54.05 54.10 1,463,685 -0.25(-0.47%)
Sep 03, 2014 54.53 54.65 54.16 54.36 1,665,856 +0.18(+0.34%)
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.