Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 53.75 54.00 53.53 53.70 2,050,343 -0.08(-0.15%)
Sep 29, 2014 53.41 53.91 53.31 53.79 1,509,516 -0.11(-0.21%)
Sep 26, 2014 53.59 54.01 53.49 53.90 1,198,803 +0.54(+1.01%)
Sep 25, 2014 54.18 54.22 53.27 53.36 2,384,511 -1.01(-1.85%)
Sep 24, 2014 53.87 54.39 53.56 54.37 1,748,123 +0.50(+0.94%)
Sep 23, 2014 54.27 54.45 53.85 53.87 1,398,652 -0.51(-0.94%)
Sep 22, 2014 54.57 54.83 54.11 54.38 2,275,806 -0.25(-0.46%)
Sep 19, 2014 55.06 55.16 54.55 54.63 2,814,447 +0.11(+0.19%)
Sep 18, 2014 54.48 54.66 54.01 54.53 1,565,098 +0.68(+1.25%)
Sep 17, 2014 54.18 54.27 53.43 53.85 1,661,677 -0.11(-0.20%)
Sep 16, 2014 53.61 54.19 53.52 53.96 2,515,206 +0.26(+0.48%)
Sep 15, 2014 53.56 53.88 53.32 53.70 2,109,800 +0.13(+0.24%)
Sep 12, 2014 52.79 53.75 52.70 53.57 3,148,629 +0.98(+1.86%)
Sep 11, 2014 52.68 53.01 52.46 52.59 1,683,690 -0.14(-0.26%)
Sep 10, 2014 52.70 52.80 52.21 52.73 1,460,380 +0.08(+0.15%)
Sep 09, 2014 53.15 53.23 52.60 52.65 1,015,229 -0.49(-0.92%)
Sep 08, 2014 53.13 53.53 52.77 53.14 1,258,070 +0.01(+0.02%)
Sep 05, 2014 52.84 53.16 52.36 53.13 1,966,249 +0.18(+0.34%)
Sep 04, 2014 52.57 52.93 52.54 52.95 1,499,613 +0.69(+1.32%)
Sep 03, 2014 52.43 52.55 52.08 52.26 1,421,793 -0.08(-0.15%)
Sep 02, 2014 51.96 52.38 51.81 52.34 1,354,749 +0.40(+0.76%)
Aug 29, 2014 51.71 51.94 51.94 51.94 1,358,391 +0.24(+0.47%)
Aug 28, 2014 51.76 51.79 51.42 51.70 1,005,931 -0.40(-0.76%)
Aug 27, 2014 52.21 52.38 51.82 52.10 1,213,634 +0.00(+0.00%)
Aug 26, 2014 52.26 52.44 52.03 52.10 1,125,799 +0.00(+0.00%)
Aug 25, 2014 51.96 52.19 51.80 52.10 1,501,318 +0.36(+0.69%)
Aug 22, 2014 51.44 51.93 51.31 51.74 1,877,331 +0.28(+0.55%)
Aug 21, 2014 51.47 51.63 51.25 51.46 1,846,555 +0.08(+0.16%)
Aug 20, 2014 50.79 51.54 50.70 51.38 1,822,137 +0.54(+1.07%)
Aug 19, 2014 50.78 50.93 50.61 50.83 1,326,297 +0.30(+0.59%)
Aug 18, 2014 50.27 50.65 50.09 50.53 1,290,367 +0.70(+1.41%)
Aug 15, 2014 50.38 50.54 49.50 49.83 1,615,821 -0.35(-0.69%)
Aug 14, 2014 50.17 50.23 49.88 50.18 1,183,233 +0.23(+0.47%)
Aug 13, 2014 50.35 50.35 49.86 49.94 2,059,447 -0.39(-0.77%)
Aug 12, 2014 50.78 50.94 50.27 50.33 1,189,172 -0.40(-0.78%)
Aug 11, 2014 50.77 50.91 50.62 50.73 1,166,714 +0.11(+0.21%)
Aug 08, 2014 50.10 50.52 49.80 50.62 960,772 +0.61(+1.21%)
Aug 07, 2014 50.22 50.38 49.81 50.01 1,734,330 +0.01(+0.02%)
Aug 06, 2014 49.25 50.08 49.10 50.01 1,599,788 +0.53(+1.06%)
Aug 05, 2014 49.48 49.85 49.08 49.48 1,825,796 -0.16(-0.33%)
Aug 04, 2014 49.08 49.81 48.46 49.64 2,391,311 +0.50(+1.02%)
Aug 01, 2014 49.23 49.82 49.04 49.14 1,717,205 -0.49(-1.00%)
Jul 31, 2014 50.27 50.44 49.59 49.63 2,160,883 -0.94(-1.86%)
Jul 30, 2014 49.97 50.61 49.84 50.57 2,318,097 +0.76(+1.53%)
Jul 29, 2014 50.22 50.43 49.79 49.81 982,295 -0.37(-0.74%)
Jul 28, 2014 50.08 50.29 49.85 50.18 1,339,299 +0.11(+0.23%)
Jul 25, 2014 50.44 50.75 49.96 50.07 1,328,215 -0.55(-1.09%)
Jul 24, 2014 49.74 50.93 49.74 50.62 3,424,792 +1.05(+2.12%)
Jul 23, 2014 49.20 49.66 49.11 49.57 2,189,819 +0.43(+0.87%)
Jul 22, 2014 49.28 49.37 48.96 49.14 2,101,654 -0.06(-0.13%)
Jul 21, 2014 49.33 49.41 49.11 49.20 2,097,324 -0.17(-0.34%)
Jul 18, 2014 49.97 50.14 48.70 49.37 4,384,879 -0.53(-1.06%)
Jul 17, 2014 50.52 50.80 49.90 49.90 3,262,147 -0.87(-1.71%)
Jul 16, 2014 50.86 51.08 50.35 50.77 2,503,851 +0.05(+0.10%)
Jul 15, 2014 50.53 50.82 50.35 50.72 1,757,025 +0.00(+0.00%)
Jul 14, 2014 50.63 51.26 50.51 50.72 2,071,752 +0.33(+0.66%)
Jul 11, 2014 50.87 50.98 50.29 50.39 2,986,234 -0.51(-1.00%)
Jul 10, 2014 50.74 51.20 50.43 50.90 2,068,943 -0.23(-0.46%)
Jul 09, 2014 50.79 51.32 50.71 51.13 2,495,504 +0.43(+0.85%)
Jul 08, 2014 51.02 51.07 50.52 50.70 1,376,798 -0.41(-0.79%)
Jul 07, 2014 50.99 51.36 50.94 51.11 1,044,242 -0.23(-0.44%)
Jul 03, 2014 51.09 51.33 51.33 51.33 982,253 +0.26(+0.51%)
Jul 02, 2014 51.21 51.41 50.95 51.08 1,650,974 -0.26(-0.50%)
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.