Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2014 59.18 50 -0.12(-0.20%)
Sep 24, 2014 59.30 59.30 59.30 0 +0.42(+0.71%)
Sep 19, 2014 58.88 58.88 58.88 0 +0.00(+0.00%)
Sep 18, 2014 58.94 1 +0.00(+0.00%)
Sep 17, 2014 59.40 59.40 58.94 58.94 300 +0.10(+0.17%)
Sep 10, 2014 58.84 58.84 58.84 0 -0.61(-1.03%)
Sep 08, 2014 59.45 59.45 59.45 0 +0.29(+0.49%)
Sep 04, 2014 59.16 59.16 59.16 0 -0.29(-0.49%)
Aug 27, 2014 59.45 59.45 59.45 0 +0.23(+0.39%)
Aug 26, 2014 59.22 59.22 59.22 59.22 400 -0.12(-0.20%)
Aug 22, 2014 59.34 59.34 59.34 0 -0.37(-0.62%)
Aug 12, 2014 59.71 59.71 59.71 0 +0.87(+1.48%)
Jul 31, 2014 58.84 58.84 58.84 0 +0.33(+0.56%)
Jul 30, 2014 58.51 58.51 58.51 58.51 300 +0.00(+0.00%)
Jul 29, 2014 58.87 44 +0.00(+0.00%)
Jul 24, 2014 58.87 58.87 58.87 0 -0.26(-0.44%)
Jul 15, 2014 59.13 59.13 59.13 0 -0.04(-0.07%)
Jul 14, 2014 59.25 59.25 59.17 59.17 1,268 +0.55(+0.94%)
Jul 11, 2014 58.62 58.62 58.62 800 +0.00(+0.00%)
Jul 09, 2014 58.62 58.62 58.62 0 -0.13(-0.22%)
Jul 08, 2014 58.75 58.84 58.72 58.75 3,800 +0.13(+0.22%)
Jul 07, 2014 58.59 58.64 58.55 58.62 12,200 -0.06(-0.10%)
Jul 03, 2014 58.68 58.68 58.68 0 -0.30(-0.51%)
Jul 02, 2014 59.03 59.08 58.95 58.98 9,903 -0.23(-0.39%)
Jul 01, 2014 59.27 59.27 59.17 59.21 75,500 -0.17(-0.29%)
Jun 30, 2014 59.32 59.40 59.26 59.38 37,306 +0.15(+0.25%)
Jun 26, 2014 59.23 59.23 59.23 0 +0.20(+0.34%)
Jun 25, 2014 59.09 59.16 58.96 59.03 321,800 +0.18(+0.31%)
Jun 24, 2014 58.83 58.88 58.66 58.85 172,073 +0.03(+0.05%)
Jun 23, 2014 58.80 58.84 58.74 58.82 48,997 +0.07(+0.12%)
Jun 20, 2014 58.60 58.77 58.59 58.75 50,459 -0.04(-0.07%)
Jun 19, 2014 58.91 58.98 58.75 58.79 105,607 +0.08(+0.14%)
Jun 18, 2014 58.61 58.72 58.53 58.71 32,800 +0.24(+0.41%)
Jun 17, 2014 58.49 58.51 58.43 58.47 91,744 -0.23(-0.39%)
Jun 16, 2014 58.83 58.85 58.70 58.70 87,009 -0.15(-0.25%)
Jun 13, 2014 58.76 58.91 58.75 58.85 85,470 -0.36(-0.61%)
Jun 12, 2014 59.09 59.22 59.04 59.21 80,322 +0.10(+0.17%)
Jun 11, 2014 59.12 59.18 59.09 59.11 94,701 +0.12(+0.20%)
Jun 10, 2014 59.08 59.08 58.98 58.99 8,705 -0.66(-1.11%)
Jun 05, 2014 59.65 59.65 59.65 59.65 0 +0.21(+0.35%)
Jun 04, 2014 59.61 59.61 59.44 59.44 8,704 -0.02(-0.03%)
Jun 03, 2014 59.56 59.61 59.46 59.46 19,704 -0.07(-0.12%)
Jun 02, 2014 59.57 59.57 59.53 59.53 1,203 -0.42(-0.70%)
May 28, 2014 59.95 59.95 59.95 59.95 0 +0.14(+0.23%)
May 23, 2014 59.81 59.81 59.81 0 +0.12(+0.20%)
May 22, 2014 59.69 59.74 59.66 59.69 37,497 +0.01(+0.01%)
May 21, 2014 59.76 59.76 59.68 59.68 1,002 -0.17(-0.28%)
May 20, 2014 59.78 59.85 59.73 59.85 1,420 +0.14(+0.23%)
May 19, 2014 59.69 59.84 59.69 59.71 42,604 +0.15(+0.25%)
May 16, 2014 59.61 59.68 59.55 59.56 54,668 -0.05(-0.08%)
May 15, 2014 59.52 59.67 59.48 59.61 20,538 +0.01(+0.02%)
May 14, 2014 59.50 59.62 59.47 59.60 40,710 +0.28(+0.47%)
May 13, 2014 59.40 59.40 59.32 59.32 64,597 +0.15(+0.25%)
May 12, 2014 59.26 59.32 59.16 59.17 189,923 -0.17(-0.29%)
May 09, 2014 59.34 59.39 59.28 59.34 97,796 +0.08(+0.13%)
May 08, 2014 59.25 59.34 59.17 59.26 70,430 +0.10(+0.17%)
May 07, 2014 58.91 59.18 58.91 59.16 86,089 +0.25(+0.42%)
May 06, 2014 58.94 58.96 58.86 58.91 94,756 -0.05(-0.08%)
May 05, 2014 59.02 59.04 58.92 58.96 137,053 +0.08(+0.14%)
May 02, 2014 58.70 58.94 58.67 58.88 83,985 -0.17(-0.29%)
May 01, 2014 59.05 59.19 59.00 59.05 88,757 +0.10(+0.17%)
Apr 30, 2014 59.00 59.05 58.48 58.95 75,049 +0.22(+0.37%)
Apr 29, 2014 58.78 58.89 58.69 58.73 114,514 -0.07(-0.12%)
Apr 28, 2014 58.76 58.91 58.76 58.80 69,982 -0.01(-0.02%)
Apr 25, 2014 58.94 58.94 58.81 58.81 37,600 -0.01(-0.02%)
Apr 24, 2014 58.78 58.86 58.69 58.82 103,804 -0.01(-0.02%)
Apr 23, 2014 58.82 58.86 58.72 58.83 148,706 +0.22(+0.38%)
Apr 22, 2014 58.78 58.78 58.61 58.61 122,911 -0.23(-0.39%)
Apr 21, 2014 58.79 58.86 58.74 58.84 67,593 +0.27(+0.46%)
Apr 17, 2014 58.57 58.57 58.57 0 -0.34(-0.58%)
Apr 16, 2014 59.05 59.05 58.88 58.91 66,210 -0.03(-0.05%)
Apr 15, 2014 59.03 59.14 58.94 58.94 70,926 -0.23(-0.39%)
Apr 14, 2014 59.18 59.18 59.02 59.17 74,903 +0.02(+0.03%)
Apr 11, 2014 59.20 59.25 59.13 59.15 57,600 +0.03(+0.05%)
Apr 10, 2014 59.08 59.25 59.00 59.12 75,631 +0.42(+0.72%)
Apr 09, 2014 58.58 58.77 58.46 58.70 59,927 +0.04(+0.07%)
Apr 08, 2014 58.61 58.68 58.50 58.66 56,964 +0.06(+0.10%)
Apr 07, 2014 58.68 58.68 58.56 58.60 60,919 +0.22(+0.38%)
Apr 04, 2014 58.33 58.44 58.23 58.38 60,627 +0.49(+0.85%)
Apr 03, 2014 57.99 58.07 57.88 57.89 73,877 +0.02(+0.03%)
Apr 02, 2014 58.14 58.14 57.87 57.87 95,483 -0.23(-0.40%)
Apr 01, 2014 58.21 58.23 58.10 58.10 107,204 -0.09(-0.15%)
Mar 31, 2014 57.85 58.26 57.85 58.19 97,984 +0.30(+0.52%)
Mar 28, 2014 57.98 58.00 57.88 57.89 122,455 -0.09(-0.16%)
Mar 27, 2014 57.90 58.08 57.84 57.98 90,379 -0.08(-0.14%)
Mar 26, 2014 58.03 58.18 57.94 58.06 114,862 +0.26(+0.45%)
Mar 25, 2014 57.83 57.91 57.77 57.80 53,715 +0.10(+0.17%)
Mar 24, 2014 57.60 57.75 57.58 57.70 54,314 -0.14(-0.24%)
Mar 21, 2014 57.83 58.00 57.76 57.84 211,010 +0.03(+0.05%)
Mar 20, 2014 57.84 57.92 57.79 57.81 36,246 -0.22(-0.38%)
Mar 19, 2014 58.82 58.85 58.03 58.03 50,128 -0.73(-1.24%)
Mar 18, 2014 58.82 58.82 58.74 58.76 45,012 +0.01(+0.02%)
Mar 17, 2014 58.75 58.83 58.71 58.75 48,282 +0.00(+0.00%)
Mar 14, 2014 58.86 58.96 58.75 58.75 51,900 -0.08(-0.14%)
Mar 13, 2014 58.43 58.86 58.38 58.83 44,500 +0.27(+0.46%)
Mar 12, 2014 58.64 58.64 58.51 58.56 47,200 +0.12(+0.21%)
Mar 11, 2014 58.47 58.52 58.37 58.44 46,213 +0.00(+0.00%)
Mar 10, 2014 58.52 58.52 58.36 58.44 52,351 +0.00(+0.00%)
Mar 07, 2014 58.48 58.56 58.43 58.44 44,500 -0.32(-0.54%)
Mar 06, 2014 58.83 58.87 58.76 58.76 42,200 -0.21(-0.36%)
Mar 05, 2014 58.87 59.02 58.81 58.97 36,900 -0.06(-0.10%)
Mar 04, 2014 59.10 59.10 59.00 59.03 36,300 -0.28(-0.47%)
Mar 03, 2014 59.26 59.33 59.20 59.31 4,000 +0.23(+0.39%)
Feb 28, 2014 59.04 59.08 58.93 59.08 42,380 -0.05(-0.08%)
Feb 27, 2014 59.20 59.21 59.03 59.13 44,712 +0.09(+0.15%)
Feb 26, 2014 59.07 59.10 59.01 59.04 34,800 +0.02(+0.03%)
Feb 25, 2014 59.00 59.07 58.94 59.02 30,369 +0.12(+0.20%)
Feb 24, 2014 58.93 58.93 58.89 58.90 34,500 -0.13(-0.22%)
Feb 21, 2014 58.93 59.05 58.86 59.03 1,000 +0.25(+0.43%)
Feb 20, 2014 58.93 58.94 58.78 58.78 33,000 -0.39(-0.66%)
Feb 19, 2014 59.24 59.24 59.14 59.17 33,600 +0.00(+0.00%)
Feb 18, 2014 59.13 59.20 59.07 59.17 41,703 +0.16(+0.27%)
Feb 14, 2014 59.01 59.01 59.01 0 +0.08(+0.14%)
Feb 13, 2014 58.94 59.03 58.89 58.93 78,800 +0.25(+0.43%)
Feb 12, 2014 58.78 58.78 58.64 58.68 147,800 -0.15(-0.25%)
Feb 11, 2014 58.90 58.97 58.83 58.83 111,900 -0.20(-0.34%)
Feb 10, 2014 59.07 59.14 59.03 59.03 23,100 -0.09(-0.15%)
Feb 07, 2014 59.09 59.12 59.04 59.12 91,700 +0.26(+0.44%)
Feb 06, 2014 58.90 58.96 58.82 58.86 66,000 -0.07(-0.12%)
Feb 05, 2014 59.07 59.07 58.93 58.93 96,900 -0.04(-0.07%)
Feb 04, 2014 59.11 59.14 58.97 58.97 170,700 -0.15(-0.25%)
Feb 03, 2014 58.90 59.17 58.80 59.12 243,000 +0.28(+0.48%)
Jan 31, 2014 58.95 58.95 58.83 58.84 14,400 +0.55(+0.94%)
Jan 27, 2014 58.29 58.29 58.29 0 -0.03(-0.05%)
Jan 24, 2014 58.49 58.52 58.32 58.32 29,699 +0.19(+0.33%)
Jan 23, 2014 58.06 58.33 57.98 58.13 63,300 +0.39(+0.68%)
Jan 22, 2014 57.79 57.84 57.74 57.74 20,500 -0.20(-0.35%)
Jan 21, 2014 58.07 58.12 57.94 57.94 36,900 -0.16(-0.28%)
Jan 17, 2014 58.10 58.10 58.10 0 +0.20(+0.35%)
Jan 16, 2014 58.04 58.05 57.90 57.90 10,200 +0.04(+0.07%)
Jan 15, 2014 57.95 57.95 57.83 57.86 90,800 -0.08(-0.14%)
Jan 14, 2014 58.24 58.26 57.94 57.94 87,000 -0.34(-0.58%)
Jan 13, 2014 58.25 58.35 58.18 58.28 40,801 +0.21(+0.36%)
Jan 10, 2014 57.94 58.17 57.88 58.07 103,900 +0.59(+1.03%)
Jan 09, 2014 57.57 57.59 57.44 57.48 78,700 +0.00(+0.00%)
Jan 08, 2014 57.75 57.75 57.47 57.48 71,500 -0.38(-0.66%)
Jan 07, 2014 57.94 57.94 57.84 57.86 30,300 -0.77(-1.31%)
Dec 31, 2013 58.63 58.63 58.63 0 +0.00(+0.00%)
Dec 23, 2013 58.63 58.63 58.63 0 +0.00(+0.00%)
Dec 17, 2013 58.63 58.63 58.63 58.63 0 +0.27(+0.46%)
Dec 16, 2013 58.33 58.36 58.33 58.36 310 -0.03(-0.05%)
Dec 13, 2013 58.38 58.39 58.38 58.39 520 -0.33(-0.56%)
Dec 11, 2013 58.72 58.72 58.72 58.72 0 -0.09(-0.15%)
Dec 10, 2013 58.83 58.85 58.76 58.81 923 -0.03(-0.05%)
Dec 09, 2013 58.84 58.84 58.84 58.84 200 -0.22(-0.37%)
Dec 04, 2013 59.06 59.06 59.06 59.06 0 +0.00(+0.00%)
Dec 03, 2013 59.06 59.06 59.04 59.06 11,000 -0.12(-0.20%)
Dec 02, 2013 59.18 59.18 59.18 59.18 1,700 +0.04(+0.07%)
Nov 27, 2013 59.14 59.14 59.14 0 +0.02(+0.03%)
Nov 20, 2013 59.12 59.12 59.12 0 +0.52(+0.89%)
Oct 28, 2013 58.60 58.60 58.60 0 +0.38(+0.65%)
Oct 16, 2013 58.22 58.22 58.22 58.22 0 -0.06(-0.10%)
Oct 15, 2013 58.28 58.28 58.28 58.28 3,200 +0.28(+0.48%)
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.