Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 45.98 46.64 45.98 46.24 5,001,568 +0.54(+1.18%)
Oct 30, 2014 45.49 45.79 45.11 45.70 5,421,804 +0.48(+1.06%)
Oct 29, 2014 45.37 45.72 44.50 45.22 16,821,975 -2.85(-5.93%)
Oct 28, 2014 48.22 48.60 47.15 48.07 8,866,679 -4.75(-8.99%)
Oct 27, 2014 52.78 54.02 54.02 52.82 2,411,517 -1.20(-2.22%)
Oct 24, 2014 53.70 54.02 53.52 54.02 1,483,434 +0.49(+0.92%)
Oct 23, 2014 53.37 53.85 53.26 53.53 1,496,865 +0.90(+1.71%)
Oct 22, 2014 52.88 53.03 52.52 52.63 1,787,582 +0.48(+0.92%)
Oct 21, 2014 51.41 52.31 51.36 52.15 1,679,775 +0.37(+0.71%)
Oct 20, 2014 50.76 51.78 50.72 51.78 632,137 -0.02(-0.04%)
Oct 17, 2014 51.34 51.80 51.00 51.80 1,398,660 +1.16(+2.29%)
Oct 16, 2014 50.08 51.11 50.00 50.64 2,917,230 -0.86(-1.67%)
Oct 15, 2014 51.73 51.87 50.50 51.50 1,848,762 -0.75(-1.44%)
Oct 14, 2014 52.55 52.85 52.23 52.25 1,277,372 -0.05(-0.10%)
Oct 13, 2014 52.82 52.99 52.24 52.30 830,884 -0.13(-0.25%)
Oct 10, 2014 52.68 52.92 52.37 52.43 910,944 -0.65(-1.22%)
Oct 09, 2014 53.57 53.72 52.99 53.08 1,359,725 -1.40(-2.57%)
Oct 08, 2014 53.53 54.48 53.27 54.48 857,180 +0.73(+1.36%)
Oct 07, 2014 54.08 54.15 53.75 53.75 808,722 -1.10(-2.01%)
Oct 06, 2014 54.92 55.03 54.45 54.85 373,338 +0.10(+0.18%)
Oct 03, 2014 54.23 54.75 54.00 54.75 1,075,539 -0.25(-0.45%)
Oct 02, 2014 55.57 55.61 54.45 55.00 1,012,340 -0.88(-1.57%)
Oct 01, 2014 56.39 56.39 55.65 55.88 533,668 -0.55(-0.97%)
Sep 30, 2014 56.29 56.78 56.14 56.43 699,214 +0.72(+1.29%)
Sep 29, 2014 55.45 55.75 55.35 55.71 495,212 -0.38(-0.68%)
Sep 26, 2014 56.13 56.40 55.90 56.09 624,300 +0.24(+0.43%)
Sep 25, 2014 56.66 56.69 55.41 55.85 1,107,948 -1.08(-1.90%)
Sep 24, 2014 56.75 57.15 56.36 56.93 1,746,174 +1.17(+2.10%)
Sep 23, 2014 56.28 56.52 55.76 55.76 1,398,282 -1.53(-2.67%)
Sep 22, 2014 57.39 57.42 56.72 57.29 1,428,560 +0.60(+1.06%)
Sep 19, 2014 56.70 57.08 56.66 56.69 875,250 -0.29(-0.51%)
Sep 18, 2014 57.16 57.26 56.88 56.98 1,873,637 +0.46(+0.81%)
Sep 17, 2014 56.55 56.90 56.39 56.52 846,404 +0.34(+0.61%)
Sep 16, 2014 55.80 56.31 55.79 56.18 526,847 +0.07(+0.12%)
Sep 15, 2014 56.19 56.49 56.11 56.11 639,946 -0.32(-0.57%)
Sep 12, 2014 56.00 56.49 55.83 56.43 595,981 +0.70(+1.26%)
Sep 11, 2014 55.45 55.73 55.30 55.73 1,223,298 -0.11(-0.20%)
Sep 10, 2014 55.57 56.00 55.43 55.84 1,749,181 +0.04(+0.07%)
Sep 09, 2014 55.40 55.85 55.22 55.80 821,328 +0.28(+0.50%)
Sep 08, 2014 55.60 55.73 55.21 55.52 869,711 -0.24(-0.43%)
Sep 05, 2014 55.31 55.80 55.12 55.76 783,117 +0.14(+0.25%)
Sep 04, 2014 55.69 55.95 55.44 55.62 675,699 -0.11(-0.20%)
Sep 03, 2014 54.97 55.94 55.52 55.73 1,164,046 +0.76(+1.38%)
Sep 02, 2014 54.81 55.15 54.69 54.97 1,519,891 +0.27(+0.49%)
Aug 29, 2014 54.86 54.70 54.70 54.70 752,000 +0.00(+0.00%)
Aug 28, 2014 54.43 54.84 54.35 54.70 2,574,840 -0.51(-0.92%)
Aug 27, 2014 54.80 55.35 54.71 55.21 873,989 +0.42(+0.77%)
Aug 26, 2014 54.27 54.95 54.26 54.79 1,127,004 +1.07(+1.99%)
Aug 25, 2014 53.15 53.88 53.04 53.72 736,708 +1.04(+1.97%)
Aug 22, 2014 52.79 52.94 52.44 52.68 1,833,663 -1.06(-1.97%)
Aug 21, 2014 53.33 53.74 53.32 53.74 927,059 +0.95(+1.80%)
Aug 20, 2014 52.67 52.90 52.45 52.79 1,668,859 -0.50(-0.94%)
Aug 19, 2014 52.99 53.31 52.93 53.29 1,603,000 -0.15(-0.28%)
Aug 18, 2014 53.11 53.44 53.11 53.44 1,029,863 +0.98(+1.87%)
Aug 15, 2014 53.18 53.36 52.12 52.46 2,765,080 -0.39(-0.74%)
Aug 14, 2014 52.55 52.85 52.52 52.85 1,006,994 +0.44(+0.84%)
Aug 13, 2014 52.43 52.58 52.22 52.41 1,818,079 +0.36(+0.69%)
Aug 12, 2014 51.70 52.05 51.63 52.05 709,518 -0.04(-0.08%)
Aug 11, 2014 52.22 52.43 52.00 52.09 836,239 -0.23(-0.44%)
Aug 08, 2014 51.85 52.29 51.65 52.32 783,140 +0.89(+1.73%)
Aug 07, 2014 52.13 52.25 51.28 51.43 812,400 -1.07(-2.04%)
Aug 06, 2014 51.99 52.62 51.99 52.50 949,270 -0.47(-0.89%)
Aug 05, 2014 53.30 53.36 52.70 52.97 342,683 -0.75(-1.40%)
Aug 04, 2014 53.40 53.72 53.10 53.72 571,117 +0.53(+1.00%)
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.