Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 54.85 54.86 53.47 54.22 6,397,140 +0.33(+0.61%)
Oct 30, 2014 53.81 54.13 53.47 53.89 3,618,541 -0.17(-0.31%)
Oct 29, 2014 53.93 54.13 53.46 54.06 3,599,814 -0.01(-0.02%)
Oct 28, 2014 53.74 54.04 53.59 54.07 4,010,716 +0.55(+1.03%)
Oct 27, 2014 53.42 53.52 53.52 53.52 3,191,924 +0.00(+0.00%)
Oct 24, 2014 53.36 53.81 53.00 53.52 3,821,743 -0.23(-0.43%)
Oct 23, 2014 53.49 54.10 53.12 53.75 5,384,293 +0.84(+1.59%)
Oct 22, 2014 54.51 54.54 52.74 52.91 7,748,387 -1.33(-2.45%)
Oct 21, 2014 53.71 54.61 53.64 54.24 6,744,237 +0.77(+1.44%)
Oct 20, 2014 52.97 53.75 52.88 53.47 8,759,135 +1.12(+2.14%)
Oct 17, 2014 51.79 52.98 51.59 52.35 9,047,629 +1.17(+2.29%)
Oct 16, 2014 49.80 52.22 49.62 51.18 8,451,158 +0.43(+0.85%)
Oct 15, 2014 49.66 51.03 48.92 50.75 13,183,704 +0.82(+1.64%)
Oct 14, 2014 49.59 50.75 49.33 49.93 10,301,945 +1.02(+2.09%)
Oct 13, 2014 49.78 50.12 48.83 48.91 10,407,848 -1.00(-2.00%)
Oct 10, 2014 50.58 51.16 49.81 49.91 9,468,900 -0.81(-1.60%)
Oct 09, 2014 52.30 52.34 50.70 50.72 10,588,838 -1.87(-3.56%)
Oct 08, 2014 52.15 52.73 51.47 52.59 6,185,377 +0.43(+0.82%)
Oct 07, 2014 52.31 52.69 52.07 52.16 5,835,449 -0.61(-1.16%)
Oct 06, 2014 53.22 53.50 52.62 52.77 3,514,618 -0.31(-0.58%)
Oct 03, 2014 52.69 53.58 52.28 53.08 10,696,632 +0.74(+1.41%)
Oct 02, 2014 52.42 52.54 50.52 52.34 17,811,732 -0.47(-0.89%)
Oct 01, 2014 53.50 53.58 52.77 52.81 12,324,486 -0.69(-1.29%)
Sep 30, 2014 54.42 54.47 53.49 53.50 10,308,764 -0.82(-1.51%)
Sep 29, 2014 53.92 54.84 53.87 54.32 8,208,429 -0.24(-0.44%)
Sep 26, 2014 53.83 54.81 53.78 54.56 6,369,821 +0.72(+1.34%)
Sep 25, 2014 54.78 54.93 53.78 53.84 7,944,275 -1.01(-1.84%)
Sep 24, 2014 55.01 55.10 54.18 54.85 9,998,651 -0.18(-0.33%)
Sep 23, 2014 54.91 55.44 54.32 55.03 10,495,709 +0.41(+0.75%)
Sep 22, 2014 55.68 55.83 54.43 54.62 11,982,313 -1.29(-2.31%)
Sep 19, 2014 56.88 56.88 55.62 55.91 10,796,105 -0.59(-1.04%)
Sep 18, 2014 57.10 57.13 56.06 56.50 9,888,064 -0.34(-0.60%)
Sep 17, 2014 57.05 57.21 56.56 56.84 5,540,338 -0.06(-0.11%)
Sep 16, 2014 56.71 57.34 56.32 56.90 8,350,297 +0.16(+0.28%)
Sep 15, 2014 57.27 57.27 56.70 56.74 6,361,063 -0.52(-0.91%)
Sep 12, 2014 57.41 57.42 56.31 57.26 11,473,448 -0.87(-1.50%)
Sep 11, 2014 57.40 58.67 57.32 58.13 4,797,707 +0.49(+0.85%)
Sep 10, 2014 58.00 58.16 57.10 57.64 5,972,778 -0.22(-0.38%)
Sep 09, 2014 58.83 58.94 57.79 57.86 7,183,501 -1.20(-2.03%)
Sep 08, 2014 59.15 59.24 58.76 59.06 4,050,094 -0.34(-0.57%)
Sep 05, 2014 59.48 59.57 58.56 59.40 7,013,720 -0.03(-0.05%)
Sep 04, 2014 59.02 59.70 58.90 59.43 7,603,930 +0.90(+1.54%)
Sep 03, 2014 59.10 59.19 58.19 58.53 5,907,667 -0.30(-0.51%)
Sep 02, 2014 59.30 59.57 58.66 58.83 6,484,837 -0.46(-0.78%)
Aug 29, 2014 59.68 59.29 59.29 59.29 4,831,400 -0.26(-0.44%)
Aug 28, 2014 60.04 60.37 59.55 59.55 5,041,056 -0.87(-1.44%)
Aug 27, 2014 60.21 60.58 60.10 60.42 3,252,903 +0.40(+0.67%)
Aug 26, 2014 60.56 60.70 59.93 60.02 4,705,105 -0.61(-1.01%)
Aug 25, 2014 60.77 61.37 60.37 60.63 4,519,816 +0.13(+0.21%)
Aug 22, 2014 60.24 60.65 60.24 60.50 3,230,339 +0.14(+0.23%)
Aug 21, 2014 60.55 60.60 60.16 60.36 4,268,890 -0.07(-0.12%)
Aug 20, 2014 60.47 60.72 60.19 60.43 3,844,496 -0.31(-0.51%)
Aug 19, 2014 60.48 60.94 60.15 60.74 3,628,436 +0.51(+0.85%)
Aug 18, 2014 60.55 60.73 60.11 60.23 5,928,201 +0.24(+0.40%)
Aug 15, 2014 59.74 59.99 59.33 59.99 5,842,653 +0.53(+0.89%)
Aug 14, 2014 59.29 59.63 59.14 59.46 4,332,417 +0.12(+0.20%)
Aug 13, 2014 59.17 59.29 58.76 59.34 4,970,658 +0.43(+0.73%)
Aug 12, 2014 59.88 60.29 58.82 58.91 6,640,332 -1.27(-2.11%)
Aug 11, 2014 59.74 60.40 59.33 60.18 7,528,631 +0.95(+1.60%)
Aug 08, 2014 58.00 59.50 57.88 59.23 11,749,855 +2.33(+4.09%)
Aug 07, 2014 58.06 58.19 56.74 56.90 6,719,784 -0.75(-1.30%)
Aug 06, 2014 57.60 58.00 56.96 57.65 7,642,137 +0.66(+1.16%)
Aug 05, 2014 57.30 57.64 56.73 56.99 5,127,757 -0.69(-1.20%)
Aug 04, 2014 57.20 58.01 57.05 57.68 6,479,905 +0.65(+1.14%)
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.