Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 55.29 56.51 55.29 56.26 26,774,566 +1.11(+2.02%)
Oct 30, 2014 53.25 55.76 53.13 55.14 54,561,072 +5.12(+10.24%)
Oct 29, 2014 50.41 50.69 49.81 50.02 17,237,968 -0.48(-0.95%)
Oct 28, 2014 50.01 50.53 49.88 50.50 11,279,264 +0.77(+1.55%)
Oct 27, 2014 49.65 49.75 49.75 49.73 7,144,062 -0.02(-0.03%)
Oct 24, 2014 49.78 49.90 49.37 49.75 11,698,773 -0.19(-0.37%)
Oct 23, 2014 49.84 50.31 49.56 49.93 10,438,577 +0.78(+1.59%)
Oct 22, 2014 49.70 49.86 49.11 49.15 11,846,660 -0.56(-1.12%)
Oct 21, 2014 48.88 49.72 48.45 49.71 13,932,068 +1.27(+2.63%)
Oct 20, 2014 47.89 48.52 47.80 48.43 8,191,029 +0.43(+0.90%)
Oct 17, 2014 47.73 48.14 47.44 48.00 13,659,154 +0.70(+1.48%)
Oct 16, 2014 45.93 47.35 45.48 47.30 16,763,876 +0.64(+1.37%)
Oct 15, 2014 46.80 47.06 45.89 46.66 21,100,942 -0.58(-1.22%)
Oct 14, 2014 47.63 47.98 47.17 47.24 15,039,570 -0.36(-0.76%)
Oct 13, 2014 47.65 48.41 47.47 47.60 13,093,110 -0.16(-0.34%)
Oct 10, 2014 48.44 48.83 47.76 47.76 12,606,560 -0.64(-1.31%)
Oct 09, 2014 49.45 49.45 48.37 48.40 11,798,454 -1.08(-2.19%)
Oct 08, 2014 48.48 49.53 48.40 49.48 15,062,079 +1.00(+2.07%)
Oct 07, 2014 49.12 49.19 48.43 48.48 9,601,722 -0.87(-1.77%)
Oct 06, 2014 49.54 49.67 49.32 49.35 9,589,092 -0.05(-0.09%)
Oct 03, 2014 49.17 49.47 48.98 49.40 10,692,642 +0.53(+1.08%)
Oct 02, 2014 48.70 48.93 48.42 48.87 12,243,814 -0.07(-0.14%)
Oct 01, 2014 49.60 49.82 48.88 48.94 12,537,696 -0.78(-1.57%)
Sep 30, 2014 49.21 49.87 49.17 49.72 12,299,165 +0.57(+1.16%)
Sep 29, 2014 48.98 49.27 48.73 49.15 9,429,309 -0.24(-0.48%)
Sep 26, 2014 49.27 49.45 49.07 49.39 7,702,372 +0.29(+0.58%)
Sep 25, 2014 49.88 49.93 49.03 49.10 12,587,056 -0.86(-1.73%)
Sep 24, 2014 49.58 50.10 49.46 49.96 8,946,888 +0.45(+0.92%)
Sep 23, 2014 49.84 49.84 49.51 49.51 8,539,481 -0.33(-0.66%)
Sep 22, 2014 50.56 50.56 49.81 49.84 9,740,013 -0.55(-1.10%)
Sep 19, 2014 50.73 50.83 50.21 50.39 21,967,356 -0.04(-0.09%)
Sep 18, 2014 50.32 50.49 50.13 50.44 9,900,873 +0.21(+0.42%)
Sep 17, 2014 50.57 50.68 49.80 50.22 13,225,775 -0.41(-0.81%)
Sep 16, 2014 50.08 50.75 49.79 50.64 9,882,875 +0.62(+1.24%)
Sep 15, 2014 49.83 50.24 49.83 50.02 7,551,632 +0.14(+0.28%)
Sep 12, 2014 50.07 50.27 49.58 49.88 9,345,639 -0.21(-0.42%)
Sep 11, 2014 50.50 50.51 49.97 50.09 9,508,855 -0.45(-0.89%)
Sep 10, 2014 49.88 50.95 49.88 50.54 13,568,300 +0.61(+1.21%)
Sep 09, 2014 50.17 50.21 49.87 49.93 7,862,782 -0.35(-0.69%)
Sep 08, 2014 49.87 50.38 49.75 50.28 11,023,846 +0.36(+0.73%)
Sep 05, 2014 49.95 49.95 49.67 49.92 8,800,614 -0.01(-0.02%)
Sep 04, 2014 50.20 50.36 49.87 49.93 10,184,159 -0.15(-0.30%)
Sep 03, 2014 50.04 50.37 49.94 50.08 8,355,940 +0.04(+0.08%)
Sep 02, 2014 49.73 50.09 49.58 50.04 8,665,919 +0.52(+1.04%)
Aug 29, 2014 50.00 49.52 49.52 49.52 62,852,304 -0.48(-0.97%)
Aug 28, 2014 50.10 50.27 49.81 50.01 11,890,012 -0.59(-1.17%)
Aug 27, 2014 50.59 50.69 50.19 50.60 8,621,035 +0.09(+0.18%)
Aug 26, 2014 50.45 50.80 50.45 50.50 7,449,899 +0.17(+0.33%)
Aug 25, 2014 50.61 50.64 50.30 50.34 5,324,761 -0.02(-0.03%)
Aug 22, 2014 50.38 50.55 50.17 50.35 7,685,031 +0.08(+0.16%)
Aug 21, 2014 50.45 50.56 50.27 50.27 5,956,622 -0.10(-0.21%)
Aug 20, 2014 50.00 50.44 49.97 50.38 7,828,631 +0.28(+0.56%)
Aug 19, 2014 50.04 50.26 49.90 50.10 8,819,016 +0.16(+0.32%)
Aug 18, 2014 49.28 49.96 49.23 49.94 8,974,653 +0.96(+1.96%)
Aug 15, 2014 49.61 49.71 48.92 48.98 9,655,129 -0.54(-1.10%)
Aug 14, 2014 49.42 49.54 49.24 49.52 7,656,750 +0.25(+0.52%)
Aug 13, 2014 49.16 49.42 49.04 49.27 6,928,357 +0.36(+0.73%)
Aug 12, 2014 48.86 49.12 48.71 48.91 6,924,538 -0.07(-0.13%)
Aug 11, 2014 49.08 49.12 48.85 48.98 9,705,759 +0.03(+0.06%)
Aug 08, 2014 48.58 48.97 48.43 48.95 9,967,196 +0.33(+0.68%)
Aug 07, 2014 49.12 49.18 48.52 48.62 10,303,989 -0.38(-0.78%)
Aug 06, 2014 48.84 49.16 48.80 49.00 8,092,261 +0.03(+0.07%)
Aug 05, 2014 49.19 49.40 48.65 48.97 11,963,411 -0.38(-0.76%)
Aug 04, 2014 49.50 49.58 49.20 49.34 8,595,500 +0.08(+0.17%)
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.