Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 60.63 61.35 60.61 61.14 1,285,655 +0.91(+1.51%)
Nov 26, 2014 60.24 60.23 60.23 60.23 1,380,476 -0.01(-0.01%)
Nov 25, 2014 60.20 60.50 59.90 60.24 3,066,113 +0.12(+0.20%)
Nov 24, 2014 60.12 60.39 59.65 60.11 2,102,152 +0.23(+0.38%)
Nov 21, 2014 60.45 60.47 59.78 59.89 2,292,766 +0.20(+0.34%)
Nov 20, 2014 58.73 59.78 58.73 59.68 2,442,245 +0.59(+0.99%)
Nov 19, 2014 58.88 59.27 58.61 59.10 1,430,154 +0.19(+0.32%)
Nov 18, 2014 58.15 59.21 58.02 58.91 1,939,633 +0.90(+1.56%)
Nov 17, 2014 57.71 58.23 57.50 58.01 1,298,903 +0.26(+0.45%)
Nov 14, 2014 57.88 58.11 57.67 57.75 1,601,420 -0.28(-0.48%)
Nov 13, 2014 58.20 58.28 57.63 58.02 1,158,429 -0.12(-0.21%)
Nov 12, 2014 57.54 58.18 57.30 58.15 2,044,405 +0.79(+1.38%)
Nov 11, 2014 57.55 57.63 57.08 57.36 2,135,919 -0.08(-0.14%)
Nov 10, 2014 56.80 57.54 56.74 57.44 2,586,159 +0.68(+1.19%)
Nov 07, 2014 55.87 56.81 55.73 56.76 2,076,257 +0.72(+1.28%)
Nov 06, 2014 55.71 56.11 55.58 56.05 1,958,557 +0.33(+0.60%)
Nov 05, 2014 55.76 55.92 55.49 55.71 1,592,097 +0.48(+0.87%)
Nov 04, 2014 55.19 55.34 54.67 55.23 1,350,682 +0.01(+0.01%)
Nov 03, 2014 55.21 55.31 54.92 55.23 1,686,898 +0.18(+0.32%)
Oct 31, 2014 55.39 55.54 54.84 55.05 2,025,198 +0.33(+0.61%)
Oct 30, 2014 54.31 55.08 54.16 54.71 1,663,374 +0.28(+0.52%)
Oct 29, 2014 54.75 55.12 54.12 54.43 1,906,403 -0.41(-0.76%)
Oct 28, 2014 54.65 54.89 54.37 54.84 1,832,548 +0.38(+0.70%)
Oct 27, 2014 54.09 54.60 54.09 54.46 1,647,045 +0.37(+0.69%)
Oct 24, 2014 53.75 54.35 53.68 54.09 1,946,236 +0.21(+0.39%)
Oct 23, 2014 54.53 55.02 53.79 53.88 2,658,158 -0.35(-0.64%)
Oct 22, 2014 54.37 54.97 54.20 54.23 2,744,295 +0.00(+0.00%)
Oct 21, 2014 52.43 54.27 52.41 54.23 2,652,930 +2.20(+4.24%)
Oct 20, 2014 51.76 52.40 50.83 52.02 3,554,391 +0.16(+0.31%)
Oct 17, 2014 52.35 52.53 51.85 51.86 3,721,094 -0.18(-0.34%)
Oct 16, 2014 50.35 52.19 50.31 52.04 3,053,046 +0.96(+1.88%)
Oct 15, 2014 51.33 51.40 50.22 51.08 3,900,945 -0.94(-1.80%)
Oct 14, 2014 51.94 52.27 51.68 52.01 2,116,513 +0.15(+0.30%)
Oct 13, 2014 52.54 52.75 51.77 51.86 2,454,979 -0.63(-1.21%)
Oct 10, 2014 52.98 53.39 52.49 52.49 2,168,561 -0.41(-0.77%)
Oct 09, 2014 54.24 54.29 52.75 52.90 2,305,724 -1.33(-2.46%)
Oct 08, 2014 53.57 54.30 53.50 54.23 2,488,602 +0.81(+1.52%)
Oct 07, 2014 53.70 53.97 53.40 53.42 1,314,961 -0.63(-1.16%)
Oct 06, 2014 54.84 54.89 54.00 54.05 1,409,692 -0.69(-1.26%)
Oct 03, 2014 54.49 54.87 54.36 54.74 1,858,031 +0.55(+1.02%)
Oct 02, 2014 53.67 54.27 53.18 54.18 1,653,708 +0.59(+1.11%)
Oct 01, 2014 53.75 53.87 53.31 53.59 2,571,695 -0.11(-0.21%)
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%)
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.