Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 54.40 54.56 53.87 54.07 2,061,876 +0.33(+0.61%)
Oct 30, 2014 53.34 54.10 53.19 53.74 1,693,499 +0.28(+0.52%)
Oct 29, 2014 53.78 54.14 53.16 53.46 1,940,930 -0.41(-0.76%)
Oct 28, 2014 53.68 53.92 53.40 53.87 1,865,737 +0.38(+0.70%)
Oct 27, 2014 53.13 53.63 53.13 53.49 1,676,874 +0.37(+0.69%)
Oct 24, 2014 52.80 53.38 52.73 53.13 1,981,484 +0.21(+0.39%)
Oct 23, 2014 53.56 54.04 52.83 52.92 2,706,300 -0.34(-0.64%)
Oct 22, 2014 53.40 54.00 53.24 53.26 2,793,997 +0.00(+0.00%)
Oct 21, 2014 51.50 53.30 51.48 53.26 2,700,977 +2.16(+4.24%)
Oct 20, 2014 50.84 51.46 49.93 51.10 3,618,764 +0.16(+0.31%)
Oct 17, 2014 51.42 51.59 50.93 50.94 3,788,486 -0.18(-0.34%)
Oct 16, 2014 49.45 51.26 49.42 51.11 3,108,339 +0.94(+1.88%)
Oct 15, 2014 50.42 50.49 49.33 50.17 3,971,594 -0.92(-1.80%)
Oct 14, 2014 51.02 51.34 50.76 51.09 2,154,845 +0.15(+0.30%)
Oct 13, 2014 51.61 51.81 50.85 50.94 2,499,441 -0.62(-1.21%)
Oct 10, 2014 52.04 52.44 51.56 51.56 2,207,836 -0.40(-0.77%)
Oct 09, 2014 53.28 53.32 51.81 51.96 2,347,482 -1.31(-2.46%)
Oct 08, 2014 52.62 53.33 52.55 53.27 2,533,673 +0.80(+1.52%)
Oct 07, 2014 52.75 53.01 52.45 52.47 1,338,776 -0.62(-1.16%)
Oct 06, 2014 53.87 53.92 53.04 53.09 1,435,223 -0.68(-1.26%)
Oct 03, 2014 53.52 53.89 53.39 53.76 1,891,682 +0.54(+1.02%)
Oct 02, 2014 52.72 53.30 52.23 53.22 1,683,658 +0.58(+1.11%)
Oct 01, 2014 52.79 52.91 52.37 52.64 2,618,271 -0.11(-0.21%)
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%)
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.