Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 54.57 54.57 53.61 53.91 1,221,467 -0.59(-1.08%)
Oct 30, 2014 54.09 54.66 53.73 54.50 1,169,118 +0.38(+0.70%)
Oct 29, 2014 54.56 54.72 53.41 54.12 603,204 -0.30(-0.55%)
Oct 28, 2014 53.86 54.42 53.54 54.42 653,312 +0.64(+1.19%)
Oct 27, 2014 53.59 53.82 53.52 53.78 434,624 -0.04(-0.07%)
Oct 24, 2014 54.28 54.52 53.44 53.82 1,097,452 -0.32(-0.59%)
Oct 23, 2014 54.69 55.00 54.09 54.14 827,356 -0.32(-0.59%)
Oct 22, 2014 55.00 54.46 697,166 +0.51(+0.95%)
Oct 21, 2014 52.94 54.01 52.83 53.95 532,059 +1.30(+2.47%)
Oct 20, 2014 52.16 52.83 52.12 52.65 855,692 +0.56(+1.08%)
Oct 17, 2014 52.09 914,387 +0.15(+0.29%)
Oct 16, 2014 51.18 52.10 50.68 51.94 976,034 +0.16(+0.31%)
Oct 15, 2014 52.36 52.46 50.59 51.78 953,673 -0.58(-1.11%)
Oct 14, 2014 51.74 52.55 51.58 52.36 648,307 +0.84(+1.63%)
Oct 13, 2014 51.82 52.27 51.50 51.52 634,453 -0.30(-0.58%)
Oct 10, 2014 51.41 52.23 51.40 51.82 554,406 +0.53(+1.03%)
Oct 09, 2014 52.29 52.61 51.28 51.29 537,609 -1.01(-1.93%)
Oct 08, 2014 51.39 52.33 51.18 52.30 501,344 +0.91(+1.77%)
Oct 07, 2014 51.33 51.80 51.26 51.39 461,552 -0.06(-0.12%)
Oct 06, 2014 51.37 51.64 51.04 51.45 483,625 +0.19(+0.37%)
Oct 03, 2014 51.16 51.36 50.64 51.26 617,176 +0.31(+0.61%)
Oct 02, 2014 51.02 51.38 50.81 50.95 561,328 -0.21(-0.41%)
Oct 01, 2014 51.35 51.98 51.15 51.16 730,494 -0.18(-0.35%)
Sep 30, 2014 51.43 51.90 51.15 51.34 471,126 -0.01(-0.02%)
Sep 29, 2014 50.84 51.39 50.80 51.35 394,198 +0.24(+0.47%)
Sep 26, 2014 51.17 51.26 50.71 51.11 358,672 -0.07(-0.14%)
Sep 25, 2014 51.33 51.45 51.05 51.18 559,802 -0.16(-0.31%)
Sep 24, 2014 51.45 51.58 51.05 51.34 487,078 -0.14(-0.27%)
Sep 23, 2014 51.59 51.70 51.30 51.48 513,668 -0.15(-0.29%)
Sep 22, 2014 52.17 52.22 51.59 51.63 623,270 -0.80(-1.53%)
Sep 19, 2014 52.73 52.87 52.40 52.43 788,672 -0.07(-0.13%)
Sep 18, 2014 52.99 53.02 52.40 52.50 541,933 -0.47(-0.89%)
Sep 17, 2014 53.09 53.28 52.76 52.97 431,348 -0.04(-0.08%)
Sep 16, 2014 52.43 53.30 52.43 53.01 512,541 +0.46(+0.88%)
Sep 15, 2014 52.58 52.75 52.46 52.55 355,472 +0.06(+0.11%)
Sep 12, 2014 53.11 53.15 52.28 52.49 573,823 -0.81(-1.52%)
Sep 11, 2014 53.00 53.35 52.80 53.30 440,331 +0.27(+0.51%)
Sep 10, 2014 53.02 53.14 52.60 53.03 347,888 -0.07(-0.13%)
Sep 09, 2014 53.88 54.06 53.06 53.10 508,854 -0.99(-1.83%)
Sep 08, 2014 54.27 54.27 53.81 54.09 418,164 -0.18(-0.33%)
Sep 05, 2014 53.43 54.27 53.27 54.27 572,078 +0.93(+1.74%)
Sep 04, 2014 53.05 53.54 52.96 53.34 614,966 +0.27(+0.51%)
Sep 03, 2014 53.12 53.51 53.02 53.07 614,918 -0.03(-0.06%)
Sep 02, 2014 53.21 53.45 52.94 53.10 793,671 -0.21(-0.39%)
Aug 29, 2014 53.31 53.31 53.31 0 +0.60(+1.14%)
Aug 28, 2014 52.46 52.78 52.44 52.71 317,174 +0.05(+0.09%)
Aug 27, 2014 52.06 52.68 52.05 52.66 608,932 +0.59(+1.13%)
Aug 26, 2014 52.50 52.50 52.05 52.07 279,507 -0.43(-0.82%)
Aug 25, 2014 52.50 52.73 52.19 52.50 257,856 +0.18(+0.34%)
Aug 22, 2014 52.46 52.66 52.03 52.32 326,773 -0.14(-0.27%)
Aug 21, 2014 52.42 52.61 52.14 52.46 391,067 +0.11(+0.21%)
Aug 20, 2014 52.25 52.45 52.01 52.35 407,561 +0.02(+0.04%)
Aug 19, 2014 51.70 52.36 51.54 52.33 411,222 +0.68(+1.32%)
Aug 18, 2014 51.96 52.03 51.49 51.65 479,733 -0.08(-0.15%)
Aug 15, 2014 51.86 52.21 51.44 51.73 785,240 +0.03(+0.06%)
Aug 14, 2014 51.26 51.82 51.25 51.70 469,078 +0.43(+0.84%)
Aug 13, 2014 50.89 51.48 50.51 51.27 645,240 +0.13(+0.25%)
Aug 12, 2014 51.10 51.51 50.90 51.14 563,284 -0.01(-0.02%)
Aug 11, 2014 51.35 51.68 51.05 51.15 549,023 -0.12(-0.23%)
Aug 08, 2014 49.80 50.96 49.80 51.27 753,784 +1.36(+2.72%)
Aug 07, 2014 49.20 49.97 49.08 49.91 1,091,926 +0.84(+1.71%)
Aug 06, 2014 50.39 50.56 48.72 49.07 1,993,099 -1.59(-3.14%)
Aug 05, 2014 51.14 51.26 50.41 50.66 749,605 -0.45(-0.88%)
Aug 04, 2014 51.50 51.84 49.87 51.11 1,251,542 -0.50(-0.97%)
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.