Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 59.56 60.26 59.53 60.05 1,308,939 +0.89(+1.51%)
Nov 26, 2014 59.16 59.16 59.16 59.16 1,405,478 -0.01(-0.01%)
Nov 25, 2014 59.12 59.42 58.84 59.16 3,121,643 +0.12(+0.20%)
Nov 24, 2014 59.05 59.32 58.59 59.04 2,140,224 +0.22(+0.38%)
Nov 21, 2014 59.37 59.40 58.72 58.82 2,334,290 +0.20(+0.34%)
Nov 20, 2014 57.69 58.72 57.69 58.62 2,486,476 +0.58(+0.99%)
Nov 19, 2014 57.83 58.21 57.57 58.05 1,456,055 +0.18(+0.32%)
Nov 18, 2014 57.12 58.16 56.99 57.86 1,974,761 +0.89(+1.56%)
Nov 17, 2014 56.69 57.19 56.48 56.98 1,322,427 +0.26(+0.45%)
Nov 14, 2014 56.85 57.08 56.64 56.72 1,630,423 -0.27(-0.48%)
Nov 13, 2014 57.17 57.25 56.61 56.99 1,179,409 -0.12(-0.21%)
Nov 12, 2014 56.51 57.14 56.28 57.11 2,081,431 +0.77(+1.38%)
Nov 11, 2014 56.53 56.61 56.06 56.34 2,174,602 -0.08(-0.14%)
Nov 10, 2014 55.79 56.51 55.73 56.42 2,632,996 +0.66(+1.19%)
Nov 07, 2014 54.87 55.80 54.74 55.75 2,113,860 +0.70(+1.28%)
Nov 06, 2014 54.72 55.11 54.60 55.05 1,994,028 +0.33(+0.60%)
Nov 05, 2014 54.77 54.92 54.51 54.72 1,620,931 +0.47(+0.87%)
Nov 04, 2014 54.20 54.36 53.70 54.25 1,375,144 +0.01(+0.01%)
Nov 03, 2014 54.23 54.33 53.95 54.24 1,717,449 +0.18(+0.33%)
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%)
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.