Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 56.07 56.75 55.96 56.39 2,703,131 +0.66(+1.19%)
Nov 26, 2014 55.49 55.73 55.73 55.73 2,866,282 +0.39(+0.70%)
Nov 25, 2014 55.35 55.65 55.26 55.34 5,290,707 -0.07(-0.12%)
Nov 24, 2014 55.97 56.02 55.34 55.41 5,525,156 -0.36(-0.64%)
Nov 21, 2014 55.84 55.88 55.49 55.77 7,117,122 +0.46(+0.84%)
Nov 20, 2014 55.43 55.53 55.10 55.30 2,980,647 -0.34(-0.61%)
Nov 19, 2014 56.01 56.01 55.39 55.64 3,776,009 -0.47(-0.84%)
Nov 18, 2014 55.62 56.29 55.48 56.11 4,475,783 +0.41(+0.73%)
Nov 17, 2014 55.52 55.76 55.42 55.71 3,997,361 -0.03(-0.06%)
Nov 14, 2014 56.03 56.06 55.57 55.74 2,818,409 -0.29(-0.52%)
Nov 13, 2014 56.03 56.43 55.80 56.03 3,977,353 +0.23(+0.42%)
Nov 12, 2014 55.76 56.17 55.48 55.80 5,434,969 +0.03(+0.06%)
Nov 11, 2014 56.18 56.44 55.73 55.77 6,427,391 -0.41(-0.73%)
Nov 10, 2014 54.92 56.23 54.59 56.18 5,361,943 +1.44(+2.63%)
Nov 07, 2014 54.92 55.01 54.45 54.74 4,619,576 -0.30(-0.54%)
Nov 06, 2014 55.09 55.26 54.78 55.03 3,761,844 -0.02(-0.04%)
Nov 05, 2014 55.41 55.57 54.87 55.06 3,740,022 -0.15(-0.27%)
Nov 04, 2014 54.97 55.26 54.61 55.21 4,937,109 +0.52(+0.95%)
Nov 03, 2014 54.29 54.79 54.27 54.69 4,192,065 +0.17(+0.32%)
Oct 31, 2014 55.31 55.42 54.17 54.52 5,441,041 -0.39(-0.70%)
Oct 30, 2014 53.75 55.04 53.68 54.90 5,030,561 +1.08(+2.00%)
Oct 29, 2014 53.42 54.22 53.24 53.83 7,550,867 +0.54(+1.02%)
Oct 28, 2014 54.24 54.33 52.39 53.28 10,939,406 -1.13(-2.07%)
Oct 27, 2014 54.20 54.75 54.29 54.41 5,000,393 +0.12(+0.23%)
Oct 24, 2014 53.08 54.44 52.93 54.29 5,821,617 +1.40(+2.64%)
Oct 23, 2014 52.82 53.59 52.42 52.89 7,725,314 -0.27(-0.51%)
Oct 22, 2014 53.09 53.67 53.08 53.16 5,234,151 +0.00(+0.00%)
Oct 21, 2014 52.12 53.22 52.12 53.16 4,232,020 +1.30(+2.50%)
Oct 20, 2014 51.47 51.86 51.29 51.86 3,529,257 +0.43(+0.83%)
Oct 17, 2014 51.33 51.62 50.87 51.43 6,484,296 +0.56(+1.10%)
Oct 16, 2014 50.97 51.41 50.38 50.87 6,677,746 -0.80(-1.54%)
Oct 15, 2014 50.88 51.89 49.79 51.67 8,290,810 -0.22(-0.43%)
Oct 14, 2014 52.40 52.55 51.59 51.89 5,393,531 -0.12(-0.22%)
Oct 13, 2014 52.65 53.03 51.97 52.01 4,903,224 -0.72(-1.36%)
Oct 10, 2014 52.62 53.51 52.46 52.72 3,992,517 -0.12(-0.23%)
Oct 09, 2014 53.37 53.69 52.84 52.85 4,419,186 -0.77(-1.44%)
Oct 08, 2014 52.48 53.64 52.11 53.62 4,150,431 +0.84(+1.59%)
Oct 07, 2014 53.53 53.58 52.68 52.78 7,491,764 -1.15(-2.13%)
Oct 06, 2014 54.19 54.22 53.74 53.93 4,173,488 -0.04(-0.08%)
Oct 03, 2014 53.60 54.05 53.52 53.97 4,392,029 +0.69(+1.30%)
Oct 02, 2014 53.50 53.54 52.91 53.28 5,248,458 -0.21(-0.38%)
Oct 01, 2014 54.15 54.15 53.18 53.49 5,172,224 +0.19(+0.35%)
Sep 30, 2014 53.78 53.89 53.28 53.30 6,019,855 -0.40(-0.75%)
Sep 29, 2014 53.47 53.79 53.28 53.70 4,286,307 -0.12(-0.21%)
Sep 26, 2014 54.08 54.08 53.41 53.82 3,559,381 -0.08(-0.15%)
Sep 25, 2014 54.22 54.36 53.83 53.90 3,810,162 -0.50(-0.92%)
Sep 24, 2014 54.51 54.70 54.31 54.40 3,982,995 +0.20(+0.36%)
Sep 23, 2014 53.96 54.34 53.83 54.20 3,314,573 -0.11(-0.20%)
Sep 22, 2014 54.51 54.54 54.04 54.31 4,848,142 -0.37(-0.68%)
Sep 19, 2014 55.06 55.18 54.57 54.68 7,924,887 -0.05(-0.09%)
Sep 18, 2014 54.31 54.79 54.28 54.73 5,264,640 +0.56(+1.03%)
Sep 17, 2014 54.06 54.39 53.97 54.17 6,207,232 +0.09(+0.17%)
Sep 16, 2014 53.63 54.17 53.34 54.08 3,493,218 +0.50(+0.94%)
Sep 15, 2014 53.54 53.62 53.25 53.58 3,315,902 -0.07(-0.12%)
Sep 12, 2014 53.63 53.87 53.42 53.64 6,560,930 +0.07(+0.14%)
Sep 11, 2014 53.14 53.58 53.06 53.57 4,354,635 +0.33(+0.62%)
Sep 10, 2014 53.29 53.39 52.87 53.24 4,746,568 +0.28(+0.53%)
Sep 09, 2014 53.20 53.28 52.68 52.96 5,774,289 -0.46(-0.86%)
Sep 08, 2014 53.11 53.62 53.09 53.42 5,188,186 +0.23(+0.43%)
Sep 05, 2014 52.69 53.22 52.60 53.19 6,639,785 +0.41(+0.78%)
Sep 04, 2014 52.70 52.91 52.63 52.78 7,047,354 +0.06(+0.11%)
Sep 03, 2014 52.34 52.73 52.40 52.72 5,719,999 +0.39(+0.74%)
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.