Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 58.80 58.99 57.68 57.82 5,680,468 -0.08(-0.14%)
Oct 30, 2014 57.40 58.24 57.00 57.90 3,475,682 +0.45(+0.78%)
Oct 29, 2014 57.45 58.01 57.05 57.45 5,128,982 +0.18(+0.31%)
Oct 28, 2014 57.66 57.70 56.85 57.27 6,226,765 -1.22(-2.09%)
Oct 27, 2014 58.89 58.98 58.98 58.49 4,577,679 -0.49(-0.83%)
Oct 24, 2014 58.58 59.09 57.56 58.98 6,767,912 +0.59(+1.01%)
Oct 23, 2014 58.23 59.09 57.96 58.39 4,902,159 +0.77(+1.34%)
Oct 22, 2014 58.39 58.98 57.55 57.62 3,539,067 -0.76(-1.30%)
Oct 21, 2014 57.68 58.69 57.61 58.38 4,011,883 +1.31(+2.30%)
Oct 20, 2014 56.20 57.22 56.12 57.07 3,689,105 +0.86(+1.53%)
Oct 17, 2014 57.01 57.38 56.08 56.21 4,532,964 -0.36(-0.64%)
Oct 16, 2014 55.08 57.14 54.97 56.57 6,097,326 +0.57(+1.02%)
Oct 15, 2014 55.60 56.72 54.84 56.00 9,802,502 -0.58(-1.03%)
Oct 14, 2014 55.49 57.34 55.37 56.58 5,610,908 +1.59(+2.89%)
Oct 13, 2014 56.58 56.60 54.84 54.99 5,520,695 -1.69(-2.98%)
Oct 10, 2014 56.48 57.33 55.91 56.68 4,863,559 +0.28(+0.50%)
Oct 09, 2014 57.77 58.13 56.39 56.40 5,391,401 -1.58(-2.73%)
Oct 08, 2014 57.65 58.11 56.19 57.98 7,632,807 +0.62(+1.08%)
Oct 07, 2014 57.60 58.70 57.17 57.36 6,958,633 -1.15(-1.97%)
Oct 06, 2014 59.73 59.80 58.33 58.51 3,695,958 -1.09(-1.83%)
Oct 03, 2014 58.91 59.92 58.68 59.60 4,151,297 +1.25(+2.14%)
Oct 02, 2014 57.93 58.62 57.25 58.35 3,681,669 +0.59(+1.02%)
Oct 01, 2014 58.34 58.66 57.65 57.76 4,698,230 -0.42(-0.72%)
Sep 30, 2014 58.90 59.08 57.86 58.18 4,322,355 -0.74(-1.26%)
Sep 29, 2014 59.04 59.31 58.82 58.92 3,139,727 -0.75(-1.26%)
Sep 26, 2014 59.13 59.99 58.72 59.67 3,426,099 +0.86(+1.46%)
Sep 25, 2014 59.46 59.72 58.69 58.81 3,087,483 -0.75(-1.26%)
Sep 24, 2014 58.82 59.61 58.62 59.56 3,519,862 +0.92(+1.57%)
Sep 23, 2014 58.82 59.25 58.50 58.64 3,246,801 -0.30(-0.51%)
Sep 22, 2014 59.72 60.10 58.81 58.94 4,086,881 -1.16(-1.93%)
Sep 19, 2014 60.97 60.99 59.87 60.10 8,033,298 -0.46(-0.76%)
Sep 18, 2014 60.68 61.05 60.52 60.56 3,442,496 -0.07(-0.12%)
Sep 17, 2014 60.54 60.92 60.27 60.63 3,017,905 +0.39(+0.65%)
Sep 16, 2014 59.64 60.75 59.56 60.24 3,924,416 +0.67(+1.12%)
Sep 15, 2014 59.52 59.86 58.93 59.57 3,632,520 -0.02(-0.03%)
Sep 12, 2014 59.91 60.06 59.27 59.59 3,811,771 -0.23(-0.38%)
Sep 11, 2014 59.10 60.12 58.99 59.82 6,364,352 -0.09(-0.15%)
Sep 10, 2014 60.12 60.32 59.57 59.91 4,010,945 -0.52(-0.86%)
Sep 09, 2014 60.71 60.91 60.22 60.43 3,052,763 -0.21(-0.35%)
Sep 08, 2014 61.86 61.94 60.30 60.64 4,879,197 -1.19(-1.92%)
Sep 05, 2014 61.91 61.93 61.15 61.83 5,161,434 -0.60(-0.96%)
Sep 04, 2014 61.85 62.97 61.81 62.43 5,347,832 +0.74(+1.20%)
Sep 03, 2014 62.22 62.25 61.41 61.69 4,801,089 -0.53(-0.85%)
Sep 02, 2014 62.37 62.72 62.00 62.22 5,304,241 -0.07(-0.11%)
Aug 29, 2014 62.41 62.29 62.29 62.29 3,326,000 -0.07(-0.11%)
Aug 28, 2014 62.06 62.58 61.83 62.36 3,100,869 -0.22(-0.35%)
Aug 27, 2014 62.90 63.10 61.76 62.58 5,110,833 -0.01(-0.02%)
Aug 26, 2014 62.26 62.90 62.02 62.59 3,291,266 +0.24(+0.38%)
Aug 25, 2014 62.00 62.53 61.53 62.35 4,492,646 +0.58(+0.94%)
Aug 22, 2014 60.97 62.09 60.89 61.77 5,830,860 +1.07(+1.76%)
Aug 21, 2014 60.06 60.76 59.97 60.70 4,027,859 +0.61(+1.02%)
Aug 20, 2014 58.84 60.57 58.95 60.09 5,377,948 +1.14(+1.93%)
Aug 19, 2014 58.37 59.17 58.29 58.95 3,585,335 +0.91(+1.57%)
Aug 18, 2014 57.92 58.15 57.59 58.04 2,948,508 +0.59(+1.03%)
Aug 15, 2014 57.93 57.93 57.01 57.45 4,458,811 -0.39(-0.67%)
Aug 14, 2014 56.62 57.88 56.53 57.84 8,606,774 +1.37(+2.43%)
Aug 13, 2014 56.70 57.75 55.81 56.47 18,451,454 -3.29(-5.51%)
Aug 12, 2014 59.99 60.59 59.65 59.76 5,391,619 -0.36(-0.60%)
Aug 11, 2014 60.51 61.00 59.79 60.12 4,397,866 -0.09(-0.15%)
Aug 08, 2014 58.47 60.12 58.33 60.21 4,148,814 +1.44(+2.45%)
Aug 07, 2014 59.38 59.66 58.47 58.77 3,075,020 -0.04(-0.07%)
Aug 06, 2014 57.90 59.33 57.68 58.81 5,322,769 +1.17(+2.03%)
Aug 05, 2014 58.08 58.18 57.33 57.64 3,415,828 -0.94(-1.60%)
Aug 04, 2014 58.16 58.80 57.88 58.58 3,315,642 +0.69(+1.19%)
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.