Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.80 53.04 52.57 52.75 2,087,476 -0.08(-0.15%)
Sep 29, 2014 52.46 52.95 52.36 52.83 1,536,855 -0.11(-0.21%)
Sep 26, 2014 52.64 53.05 52.54 52.94 1,220,515 +0.53(+1.01%)
Sep 25, 2014 53.22 53.25 52.33 52.41 2,427,696 -0.99(-1.85%)
Sep 24, 2014 52.91 53.42 52.61 53.40 1,779,783 +0.50(+0.94%)
Sep 23, 2014 53.30 53.48 52.89 52.91 1,423,982 -0.50(-0.94%)
Sep 22, 2014 53.60 53.85 53.15 53.41 2,317,023 -0.25(-0.46%)
Sep 19, 2014 54.08 54.18 53.58 53.66 2,865,418 +0.10(+0.19%)
Sep 18, 2014 53.51 53.69 53.05 53.56 1,593,443 +0.66(+1.25%)
Sep 17, 2014 53.21 53.30 52.48 52.89 1,691,772 -0.10(-0.20%)
Sep 16, 2014 52.65 53.23 52.57 53.00 2,560,758 +0.26(+0.48%)
Sep 15, 2014 52.61 52.92 52.37 52.74 2,148,010 +0.13(+0.24%)
Sep 12, 2014 51.85 52.80 51.76 52.61 3,205,654 +0.96(+1.86%)
Sep 11, 2014 51.74 52.07 51.53 51.66 1,714,183 -0.14(-0.26%)
Sep 10, 2014 51.76 51.86 51.28 51.79 1,486,828 +0.08(+0.15%)
Sep 09, 2014 52.21 52.29 51.66 51.71 1,033,615 -0.48(-0.92%)
Sep 08, 2014 52.18 52.57 51.83 52.19 1,280,855 +0.01(+0.02%)
Sep 05, 2014 51.90 52.21 51.43 52.18 2,001,859 +0.18(+0.34%)
Sep 04, 2014 51.63 51.99 51.61 52.00 1,526,772 +0.68(+1.32%)
Sep 03, 2014 51.50 51.61 51.16 51.33 1,447,543 -0.08(-0.15%)
Sep 02, 2014 51.03 51.45 50.89 51.41 1,379,285 +0.39(+0.76%)
Aug 29, 2014 50.79 51.02 51.02 51.02 1,382,992 +0.24(+0.47%)
Aug 28, 2014 50.84 50.87 50.51 50.78 1,024,149 -0.39(-0.76%)
Aug 27, 2014 51.28 51.45 50.90 51.17 1,235,614 +0.00(+0.00%)
Aug 26, 2014 51.33 51.50 51.11 51.17 1,146,188 +0.00(+0.00%)
Aug 25, 2014 51.03 51.26 50.87 51.17 1,528,508 +0.35(+0.69%)
Aug 22, 2014 50.52 51.00 50.40 50.82 1,911,331 +0.28(+0.55%)
Aug 21, 2014 50.56 50.72 50.33 50.54 1,879,997 +0.08(+0.16%)
Aug 20, 2014 49.89 50.62 49.80 50.46 1,855,138 +0.53(+1.07%)
Aug 19, 2014 49.88 50.02 49.71 49.93 1,350,318 +0.29(+0.59%)
Aug 18, 2014 49.38 49.75 49.20 49.63 1,313,737 +0.69(+1.41%)
Aug 15, 2014 49.48 49.64 48.62 48.94 1,645,085 -0.34(-0.69%)
Aug 14, 2014 49.28 49.34 48.99 49.28 1,204,662 +0.23(+0.47%)
Aug 13, 2014 49.46 49.46 48.97 49.05 2,096,745 -0.38(-0.77%)
Aug 12, 2014 49.87 50.03 49.37 49.43 1,210,709 -0.39(-0.78%)
Aug 11, 2014 49.86 50.01 49.72 49.82 1,187,844 +0.10(+0.21%)
Aug 08, 2014 49.21 49.62 48.91 49.72 978,173 +0.60(+1.21%)
Aug 07, 2014 49.33 49.48 48.93 49.12 1,765,740 +0.01(+0.02%)
Aug 06, 2014 48.38 49.19 48.23 49.12 1,628,761 +0.52(+1.06%)
Aug 05, 2014 48.60 48.97 48.21 48.60 1,858,863 -0.16(-0.33%)
Aug 04, 2014 48.21 48.92 47.60 48.76 2,434,620 +0.49(+1.02%)
Aug 01, 2014 48.35 48.93 48.17 48.27 1,748,305 -0.49(-1.00%)
Jul 31, 2014 49.37 49.54 48.71 48.75 2,200,019 -0.92(-1.86%)
Jul 30, 2014 49.08 49.71 48.95 49.67 2,360,080 +0.75(+1.53%)
Jul 29, 2014 49.33 49.53 48.91 48.93 1,000,085 -0.37(-0.74%)
Jul 28, 2014 49.19 49.39 48.97 49.29 1,363,554 +0.11(+0.23%)
Jul 25, 2014 49.54 49.85 49.07 49.18 1,352,270 -0.54(-1.09%)
Jul 24, 2014 48.85 50.02 48.85 49.72 3,486,818 +1.03(+2.12%)
Jul 23, 2014 48.33 48.77 48.24 48.69 2,229,478 +0.42(+0.87%)
Jul 22, 2014 48.40 48.50 48.09 48.27 2,139,717 -0.06(-0.13%)
Jul 21, 2014 48.46 48.54 48.24 48.33 2,135,308 -0.17(-0.34%)
Jul 18, 2014 49.08 49.24 47.84 48.50 4,464,292 -0.52(-1.06%)
Jul 17, 2014 49.63 49.90 49.01 49.01 3,321,227 -0.85(-1.71%)
Jul 16, 2014 49.95 50.17 49.45 49.86 2,549,198 +0.05(+0.10%)
Jul 15, 2014 49.63 49.91 49.45 49.82 1,788,846 +0.00(+0.00%)
Jul 14, 2014 49.73 50.35 49.61 49.82 2,109,273 +0.33(+0.66%)
Jul 11, 2014 49.97 50.07 49.40 49.49 3,040,318 -0.50(-1.00%)
Jul 10, 2014 49.84 50.29 49.53 49.99 2,106,413 -0.23(-0.46%)
Jul 09, 2014 49.89 50.41 49.81 50.22 2,540,699 +0.42(+0.85%)
Jul 08, 2014 50.11 50.16 49.62 49.80 1,401,733 -0.40(-0.79%)
Jul 07, 2014 50.09 50.45 50.03 50.20 1,063,154 -0.22(-0.44%)
Jul 03, 2014 50.18 50.42 50.42 50.42 1,000,043 +0.25(+0.51%)
Jul 02, 2014 50.30 50.49 50.05 50.17 1,680,875 -0.25(-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.