Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 53.78 53.89 53.28 53.30 6,019,753 -0.40(-0.75%)
Sep 29, 2014 53.47 53.79 53.28 53.70 4,286,234 -0.12(-0.21%)
Sep 26, 2014 54.08 54.08 53.42 53.82 3,559,321 -0.08(-0.15%)
Sep 25, 2014 54.22 54.36 53.83 53.90 3,810,097 -0.50(-0.92%)
Sep 24, 2014 54.51 54.70 54.31 54.40 3,982,928 +0.20(+0.36%)
Sep 23, 2014 53.96 54.34 53.83 54.20 3,314,517 -0.11(-0.20%)
Sep 22, 2014 54.51 54.55 54.04 54.31 4,848,060 -0.37(-0.68%)
Sep 19, 2014 55.06 55.18 54.57 54.68 7,924,753 -0.05(-0.09%)
Sep 18, 2014 54.31 54.79 54.28 54.73 5,264,551 +0.56(+1.03%)
Sep 17, 2014 54.06 54.39 53.97 54.17 6,207,127 +0.09(+0.17%)
Sep 16, 2014 53.63 54.17 53.35 54.08 3,493,159 +0.50(+0.94%)
Sep 15, 2014 53.54 53.62 53.25 53.58 3,315,846 -0.07(-0.12%)
Sep 12, 2014 53.63 53.87 53.42 53.65 6,560,819 +0.07(+0.14%)
Sep 11, 2014 53.14 53.58 53.06 53.57 4,354,561 +0.33(+0.62%)
Sep 10, 2014 53.29 53.39 52.87 53.24 4,746,487 +0.28(+0.53%)
Sep 09, 2014 53.20 53.28 52.68 52.96 5,774,191 -0.46(-0.86%)
Sep 08, 2014 53.11 53.62 53.09 53.42 5,188,098 +0.23(+0.43%)
Sep 05, 2014 52.69 53.22 52.60 53.19 6,639,672 +0.41(+0.78%)
Sep 04, 2014 52.70 52.91 52.63 52.78 7,047,235 +0.06(+0.11%)
Sep 03, 2014 52.34 52.73 52.40 52.73 5,719,902 +0.39(+0.74%)
Sep 02, 2014 52.27 52.49 52.17 52.34 4,222,696 +0.10(+0.19%)
Aug 29, 2014 52.08 52.24 52.24 52.24 4,122,509 +0.37(+0.71%)
Aug 28, 2014 51.62 51.99 51.40 51.87 2,630,507 +0.09(+0.17%)
Aug 27, 2014 51.94 52.02 51.62 51.78 3,750,004 +0.16(+0.30%)
Aug 26, 2014 51.54 51.80 51.47 51.62 2,345,468 +0.07(+0.13%)
Aug 25, 2014 51.31 51.79 51.11 51.56 2,529,137 +0.34(+0.66%)
Aug 22, 2014 50.97 51.62 50.88 51.22 3,829,216 +0.24(+0.47%)
Aug 21, 2014 51.26 51.32 50.88 50.98 3,462,700 +0.02(+0.03%)
Aug 20, 2014 50.91 51.14 50.69 50.97 2,533,369 -0.12(-0.24%)
Aug 19, 2014 50.87 51.25 50.40 51.09 4,286,625 +0.67(+1.32%)
Aug 18, 2014 50.28 50.51 50.23 50.42 2,674,707 +0.42(+0.84%)
Aug 15, 2014 50.41 50.51 49.73 50.00 3,742,003 -0.29(-0.57%)
Aug 14, 2014 49.96 50.32 49.96 50.29 2,192,017 +0.49(+0.99%)
Aug 13, 2014 50.33 50.54 49.69 49.80 5,033,278 -0.24(-0.48%)
Aug 12, 2014 49.79 50.11 49.74 50.04 4,270,029 +0.24(+0.47%)
Aug 11, 2014 50.02 50.45 49.78 49.80 3,495,964 +0.08(+0.16%)
Aug 08, 2014 49.31 49.77 49.20 49.72 3,269,075 +0.51(+1.04%)
Aug 07, 2014 50.06 50.07 49.03 49.21 2,885,231 -0.62(-1.24%)
Aug 06, 2014 49.66 50.08 49.50 49.83 3,290,458 +0.20(+0.39%)
Aug 05, 2014 50.14 50.30 49.52 49.63 4,091,311 -0.62(-1.23%)
Aug 04, 2014 49.74 50.30 49.53 50.25 5,200,218 +0.77(+1.57%)
Aug 01, 2014 49.74 49.78 49.08 49.47 8,443,938 -0.31(-0.62%)
Jul 31, 2014 50.53 50.92 49.69 49.78 6,557,496 -1.27(-2.49%)
Jul 30, 2014 51.48 51.51 50.77 51.06 4,874,323 -0.12(-0.24%)
Jul 29, 2014 51.94 52.03 51.05 51.18 6,484,940 -0.51(-0.98%)
Jul 28, 2014 52.00 52.83 51.26 51.68 4,852,670 -0.32(-0.61%)
Jul 25, 2014 52.20 52.26 51.77 52.00 3,664,046 -0.48(-0.92%)
Jul 24, 2014 52.26 53.57 52.02 52.48 6,249,383 +0.10(+0.19%)
Jul 23, 2014 52.12 52.54 52.02 52.39 5,536,119 +0.43(+0.83%)
Jul 22, 2014 52.03 52.30 51.73 51.95 3,804,250 +0.07(+0.13%)
Jul 21, 2014 51.37 51.93 51.16 51.89 3,924,545 +0.14(+0.27%)
Jul 18, 2014 50.94 51.77 50.81 51.75 4,024,619 +0.99(+1.94%)
Jul 17, 2014 50.84 51.26 50.67 50.76 4,185,708 -0.45(-0.88%)
Jul 16, 2014 51.41 51.51 50.61 51.21 4,540,709 -0.04(-0.08%)
Jul 15, 2014 51.37 51.46 51.15 51.25 4,727,338 -0.12(-0.24%)
Jul 14, 2014 51.37 51.60 51.13 51.37 2,958,077 +0.14(+0.27%)
Jul 11, 2014 50.91 51.33 50.77 51.24 2,953,550 +0.25(+0.50%)
Jul 10, 2014 50.66 51.13 50.55 50.98 3,178,091 -0.07(-0.14%)
Jul 09, 2014 50.98 51.13 50.77 51.06 3,352,629 +0.13(+0.26%)
Jul 08, 2014 50.95 50.99 50.45 50.93 4,178,821 -0.12(-0.24%)
Jul 07, 2014 51.23 51.55 50.82 51.05 3,150,850 -0.37(-0.71%)
Jul 03, 2014 51.28 51.42 51.42 51.42 3,322,663 +0.29(+0.57%)
Jul 02, 2014 50.92 51.43 50.65 51.12 4,833,569 +0.16(+0.32%)
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.