Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 58.51 58.74 57.47 57.54 2,370,288 +0.17(+0.30%)
Oct 30, 2014 55.87 57.48 55.81 57.37 1,626,996 +1.41(+2.52%)
Oct 29, 2014 56.01 56.48 55.58 55.96 1,205,254 -0.14(-0.25%)
Oct 28, 2014 54.97 56.10 54.85 56.10 2,073,353 +1.33(+2.43%)
Oct 27, 2014 54.25 54.97 54.45 54.77 1,235,968 +0.32(+0.59%)
Oct 24, 2014 53.80 54.49 53.53 54.45 1,882,087 +0.90(+1.68%)
Oct 23, 2014 52.63 54.15 52.46 53.55 2,292,038 +1.30(+2.49%)
Oct 22, 2014 52.84 53.11 52.08 52.25 2,794,322 -0.55(-1.04%)
Oct 21, 2014 52.44 53.10 52.06 52.80 1,784,404 +0.98(+1.89%)
Oct 20, 2014 50.74 51.84 50.15 51.82 2,905,272 +1.03(+2.03%)
Oct 17, 2014 50.35 51.21 50.14 50.79 2,390,484 +0.90(+1.80%)
Oct 16, 2014 49.34 50.24 49.29 49.89 2,944,470 -0.63(-1.25%)
Oct 15, 2014 49.01 50.67 48.38 50.52 4,815,777 +0.39(+0.78%)
Oct 14, 2014 52.53 52.53 49.58 50.13 5,947,448 -1.81(-3.48%)
Oct 13, 2014 53.45 53.68 51.89 51.94 3,838,301 -1.78(-3.31%)
Oct 10, 2014 55.96 56.34 53.57 53.72 5,370,811 -2.35(-4.19%)
Oct 09, 2014 57.01 57.64 55.72 56.07 3,988,842 -1.01(-1.77%)
Oct 08, 2014 56.54 57.18 55.59 57.08 2,846,529 +0.49(+0.87%)
Oct 07, 2014 57.87 57.97 56.54 56.59 3,293,033 -1.59(-2.73%)
Oct 06, 2014 58.38 58.68 58.12 58.18 2,691,122 +0.06(+0.10%)
Oct 03, 2014 57.90 58.49 57.81 58.12 3,592,743 +0.38(+0.66%)
Oct 02, 2014 56.78 58.75 56.41 57.74 10,205,237 +2.08(+3.74%)
Oct 01, 2014 53.48 56.00 53.00 55.66 9,834,097 +0.56(+1.02%)
Sep 30, 2014 55.11 55.37 54.19 55.10 2,384,588 +0.06(+0.11%)
Sep 29, 2014 53.68 55.08 53.52 55.04 1,784,708 +0.76(+1.40%)
Sep 26, 2014 54.40 54.66 53.80 54.28 3,518,377 -0.15(-0.28%)
Sep 25, 2014 55.57 55.65 54.40 54.43 3,394,533 -1.23(-2.21%)
Sep 24, 2014 55.04 55.72 54.25 55.66 3,608,035 +0.71(+1.29%)
Sep 23, 2014 54.70 55.15 54.70 54.95 2,227,312 +0.07(+0.13%)
Sep 22, 2014 55.24 55.42 54.12 54.88 4,380,307 -0.73(-1.31%)
Sep 19, 2014 55.85 55.98 54.84 55.61 4,684,280 -0.12(-0.22%)
Sep 18, 2014 55.10 55.91 55.00 55.73 2,960,357 +0.84(+1.53%)
Sep 17, 2014 54.32 55.21 54.05 54.89 3,410,028 +0.14(+0.26%)
Sep 16, 2014 53.56 54.76 53.48 54.75 3,440,688 +1.02(+1.90%)
Sep 15, 2014 52.99 53.91 52.99 53.73 4,057,962 +0.19(+0.35%)
Sep 12, 2014 54.07 54.25 52.69 53.54 3,253,038 -0.59(-1.09%)
Sep 11, 2014 53.19 54.15 52.81 54.13 1,862,396 +0.76(+1.42%)
Sep 10, 2014 53.58 53.88 53.27 53.37 1,418,441 -0.27(-0.50%)
Sep 09, 2014 54.20 54.38 53.53 53.64 1,372,955 -0.73(-1.34%)
Sep 08, 2014 54.17 54.93 54.11 54.37 1,175,212 +0.19(+0.35%)
Sep 05, 2014 54.09 54.35 53.83 54.18 2,099,302 +0.00(+0.00%)
Sep 04, 2014 54.27 54.88 53.95 54.18 2,137,483 -0.18(-0.33%)
Sep 03, 2014 53.80 54.41 53.46 54.36 1,940,591 +0.90(+1.68%)
Sep 02, 2014 53.95 53.95 52.88 53.46 1,793,306 -0.18(-0.34%)
Aug 29, 2014 54.28 53.64 53.64 53.64 1,774,900 -0.36(-0.67%)
Aug 28, 2014 53.63 54.27 53.31 54.00 1,250,666 +0.22(+0.41%)
Aug 27, 2014 54.34 54.50 53.73 53.78 1,161,333 -0.46(-0.85%)
Aug 26, 2014 53.52 54.59 53.52 54.24 1,947,676 +0.70(+1.31%)
Aug 25, 2014 53.70 53.83 53.20 53.54 1,052,591 +0.08(+0.15%)
Aug 22, 2014 53.89 53.89 53.39 53.46 2,312,454 -0.32(-0.60%)
Aug 21, 2014 53.68 53.91 53.50 53.78 1,751,673 +0.19(+0.35%)
Aug 20, 2014 53.66 53.89 53.17 53.59 3,147,130 -0.16(-0.30%)
Aug 19, 2014 53.95 54.03 53.55 53.75 2,290,894 -0.04(-0.07%)
Aug 18, 2014 53.04 53.90 52.88 53.79 4,700,616 +1.13(+2.15%)
Aug 15, 2014 58.44 58.53 51.88 52.66 14,280,610 -3.62(-6.43%)
Aug 14, 2014 55.35 56.92 55.35 56.28 3,598,865 +0.49(+0.88%)
Aug 13, 2014 54.64 55.81 54.64 55.79 1,223,733 +1.17(+2.14%)
Aug 12, 2014 53.95 54.77 53.95 54.62 1,520,472 +0.28(+0.52%)
Aug 11, 2014 54.17 54.39 53.81 54.34 1,920,332 +0.43(+0.80%)
Aug 08, 2014 53.67 54.23 53.48 53.91 1,897,775 +0.28(+0.52%)
Aug 07, 2014 54.58 54.81 53.44 53.63 1,334,436 -0.60(-1.11%)
Aug 06, 2014 53.87 54.90 53.40 54.23 2,095,914 +0.08(+0.15%)
Aug 05, 2014 53.79 54.68 53.73 54.15 1,575,029 +0.00(+0.00%)
Aug 04, 2014 53.37 54.31 53.30 54.15 1,897,584 +0.81(+1.52%)
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.