Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 56.37 56.55 55.41 55.69 2,041,289 -0.01(-0.01%)
Oct 30, 2014 54.99 55.91 54.85 55.70 1,292,082 +0.56(+1.01%)
Oct 29, 2014 54.89 55.37 54.75 55.15 1,426,563 +0.18(+0.32%)
Oct 28, 2014 54.82 54.97 53.90 54.97 1,881,255 +0.14(+0.25%)
Oct 27, 2014 54.44 54.99 54.06 54.83 1,716,307 +0.76(+1.41%)
Oct 24, 2014 54.49 54.68 53.72 54.06 1,877,491 -0.64(-1.17%)
Oct 23, 2014 54.20 55.08 54.16 54.71 2,352,468 +1.07(+1.99%)
Oct 22, 2014 54.57 54.64 53.41 53.64 3,187,332 -0.69(-1.27%)
Oct 21, 2014 53.68 54.67 53.39 54.33 2,470,864 +0.79(+1.47%)
Oct 20, 2014 51.89 53.62 51.86 53.54 2,506,554 +1.57(+3.02%)
Oct 17, 2014 52.35 52.56 51.65 51.97 1,516,323 +0.00(+0.00%)
Oct 16, 2014 50.46 52.49 50.33 51.97 3,134,514 +0.59(+1.16%)
Oct 15, 2014 50.76 51.57 49.79 51.38 4,881,400 -0.18(-0.34%)
Oct 14, 2014 50.86 51.89 50.54 51.55 2,799,533 +0.99(+1.95%)
Oct 13, 2014 51.49 51.49 50.48 50.57 2,788,871 -0.91(-1.77%)
Oct 10, 2014 51.89 52.07 51.48 51.48 2,523,413 -0.58(-1.11%)
Oct 09, 2014 52.52 52.89 51.66 52.06 3,596,364 -0.33(-0.63%)
Oct 08, 2014 51.15 52.47 51.09 52.39 2,135,624 +1.47(+2.88%)
Oct 07, 2014 51.53 51.75 50.88 50.92 2,512,899 -0.88(-1.70%)
Oct 06, 2014 52.85 52.89 51.74 51.80 1,978,089 -0.17(-0.33%)
Oct 03, 2014 51.61 52.06 51.35 51.97 1,381,031 +0.53(+1.04%)
Oct 02, 2014 51.14 51.71 50.67 51.44 1,553,534 +0.37(+0.73%)
Oct 01, 2014 51.72 51.72 50.88 51.07 1,861,840 -0.66(-1.27%)
Sep 30, 2014 52.23 52.37 51.63 51.72 1,576,326 -0.61(-1.17%)
Sep 29, 2014 52.51 52.84 52.09 52.33 2,642,654 -0.39(-0.73%)
Sep 26, 2014 52.39 52.98 52.36 52.72 2,674,261 +0.36(+0.69%)
Sep 25, 2014 52.43 52.63 51.89 52.36 3,895,843 -0.15(-0.29%)
Sep 24, 2014 51.35 52.61 51.25 52.51 2,727,466 +1.35(+2.64%)
Sep 23, 2014 51.12 51.35 50.82 51.16 1,943,709 -0.25(-0.48%)
Sep 22, 2014 51.16 51.58 51.14 51.41 3,269,088 +0.01(+0.01%)
Sep 19, 2014 51.77 51.87 51.10 51.40 1,892,090 +0.00(+0.00%)
Sep 18, 2014 50.77 51.48 50.71 51.40 1,688,754 +0.71(+1.40%)
Sep 17, 2014 50.74 50.90 50.37 50.69 1,697,273 -0.28(-0.55%)
Sep 16, 2014 50.02 51.01 49.98 50.97 1,917,546 +0.74(+1.48%)
Sep 15, 2014 50.18 50.52 50.09 50.23 918,925 -0.12(-0.23%)
Sep 12, 2014 50.42 50.77 50.11 50.34 1,458,978 +0.04(+0.08%)
Sep 11, 2014 49.92 50.51 49.90 50.30 2,680,225 +0.29(+0.59%)
Sep 10, 2014 49.56 50.21 49.34 50.01 2,695,846 +0.84(+1.71%)
Sep 09, 2014 49.56 49.62 49.08 49.17 1,357,059 -0.36(-0.72%)
Sep 08, 2014 49.79 50.13 49.28 49.52 1,302,628 -0.25(-0.51%)
Sep 05, 2014 49.70 49.90 49.21 49.78 2,457,553 -0.12(-0.25%)
Sep 04, 2014 49.81 50.32 49.43 49.90 2,383,360 +0.72(+1.46%)
Sep 03, 2014 49.39 49.63 49.09 49.18 1,204,231 +0.06(+0.13%)
Sep 02, 2014 49.35 49.64 49.04 49.12 1,415,133 -0.19(-0.38%)
Aug 29, 2014 49.45 49.31 49.31 49.31 1,178,915 +0.08(+0.16%)
Aug 28, 2014 48.91 49.49 48.58 49.23 1,081,654 +0.01(+0.02%)
Aug 27, 2014 49.43 49.52 48.99 49.22 1,704,020 -0.03(-0.06%)
Aug 26, 2014 48.99 49.46 48.99 49.25 2,273,075 -0.05(-0.11%)
Aug 25, 2014 49.52 49.79 49.39 49.31 1,839,317 -0.04(-0.08%)
Aug 22, 2014 49.28 49.62 49.11 49.35 1,664,939 +0.14(+0.28%)
Aug 21, 2014 49.06 49.45 48.48 49.21 2,541,596 +0.57(+1.17%)
Aug 20, 2014 48.60 48.81 48.24 48.64 3,414,960 -0.19(-0.38%)
Aug 19, 2014 48.77 49.19 48.59 48.82 2,580,007 +0.45(+0.93%)
Aug 18, 2014 47.82 48.37 47.76 48.37 3,311,583 +0.80(+1.69%)
Aug 15, 2014 48.58 48.60 47.45 47.57 2,327,629 -0.89(-1.83%)
Aug 14, 2014 48.30 48.62 47.96 48.46 1,592,677 +0.38(+0.79%)
Aug 13, 2014 47.71 47.71 47.68 48.08 2,357,962 -0.12(-0.26%)
Aug 12, 2014 48.28 48.60 47.99 48.20 2,037,715 -0.08(-0.16%)
Aug 11, 2014 48.86 48.87 47.89 48.28 2,584,831 -0.53(-1.08%)
Aug 08, 2014 47.05 49.07 47.05 48.81 3,325,215 +1.99(+4.26%)
Aug 07, 2014 47.72 48.09 46.63 46.81 3,645,998 +1.10(+2.42%)
Aug 06, 2014 45.11 46.05 44.98 45.71 1,463,320 +0.34(+0.75%)
Aug 05, 2014 45.17 45.78 44.93 45.37 1,635,488 -0.15(-0.34%)
Aug 04, 2014 44.83 45.61 44.74 45.52 1,852,204 +0.88(+1.97%)
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.