Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 54.43 54.91 54.07 54.88 2,562,552 +0.68(+1.25%)
Nov 26, 2014 54.73 54.20 54.20 54.20 4,249,500 -0.45(-0.82%)
Nov 25, 2014 53.67 55.03 53.48 54.65 7,780,168 +1.12(+2.09%)
Nov 24, 2014 53.78 53.93 53.33 53.53 6,153,612 -0.02(-0.04%)
Nov 21, 2014 54.06 54.11 53.24 53.55 9,347,783 -0.12(-0.22%)
Nov 20, 2014 53.05 54.06 52.93 53.67 7,456,917 +0.33(+0.62%)
Nov 19, 2014 52.35 53.36 52.17 53.34 6,380,226 +0.80(+1.52%)
Nov 18, 2014 52.40 52.70 52.00 52.54 7,083,649 -0.34(-0.64%)
Nov 17, 2014 53.28 53.49 52.82 52.88 6,850,918 -0.53(-0.99%)
Nov 14, 2014 52.06 53.44 51.96 53.41 8,434,114 +1.54(+2.97%)
Nov 13, 2014 51.76 52.63 51.63 51.87 5,012,699 +0.30(+0.58%)
Nov 12, 2014 51.59 51.70 51.11 51.57 7,316,897 -0.27(-0.52%)
Nov 11, 2014 52.05 52.30 51.57 51.84 5,418,804 -0.29(-0.56%)
Nov 10, 2014 51.66 52.41 51.36 52.13 8,670,079 +0.82(+1.60%)
Nov 07, 2014 51.77 51.79 50.91 51.31 13,100,529 -0.82(-1.57%)
Nov 06, 2014 53.71 53.71 50.52 52.13 15,307,571 -0.37(-0.70%)
Nov 05, 2014 53.02 53.15 51.70 52.50 11,517,078 +0.51(+0.98%)
Nov 04, 2014 53.40 53.40 51.32 51.99 14,822,588 -2.44(-4.48%)
Nov 03, 2014 54.65 54.65 54.13 54.43 5,734,139 +0.21(+0.39%)
Oct 31, 2014 54.85 54.86 53.47 54.22 6,397,140 +0.33(+0.61%)
Oct 30, 2014 53.81 54.13 53.47 53.89 3,618,541 -0.17(-0.31%)
Oct 29, 2014 53.93 54.13 53.46 54.06 3,599,814 -0.01(-0.02%)
Oct 28, 2014 53.74 54.04 53.58 54.07 4,010,716 +0.55(+1.03%)
Oct 27, 2014 53.42 53.52 53.52 53.52 3,191,924 +0.00(+0.00%)
Oct 24, 2014 53.36 53.81 53.00 53.52 3,821,743 -0.23(-0.43%)
Oct 23, 2014 53.49 54.10 53.12 53.75 5,384,293 +0.84(+1.59%)
Oct 22, 2014 54.51 54.54 52.74 52.91 7,748,387 -1.33(-2.45%)
Oct 21, 2014 53.71 54.61 53.64 54.24 6,744,237 +0.77(+1.44%)
Oct 20, 2014 52.97 53.75 52.88 53.47 8,759,135 +1.12(+2.14%)
Oct 17, 2014 51.79 52.98 51.59 52.35 9,047,629 +1.17(+2.29%)
Oct 16, 2014 49.80 52.22 49.62 51.18 8,451,158 +0.43(+0.85%)
Oct 15, 2014 49.66 51.03 48.92 50.75 13,183,704 +0.82(+1.64%)
Oct 14, 2014 49.59 50.75 49.33 49.93 10,301,945 +1.02(+2.09%)
Oct 13, 2014 49.78 50.12 48.83 48.91 10,407,848 -1.00(-2.00%)
Oct 10, 2014 50.58 51.16 49.81 49.91 9,468,900 -0.81(-1.60%)
Oct 09, 2014 52.30 52.34 50.70 50.72 10,588,838 -1.87(-3.56%)
Oct 08, 2014 52.15 52.73 51.47 52.59 6,185,377 +0.43(+0.82%)
Oct 07, 2014 52.31 52.69 52.07 52.16 5,835,449 -0.61(-1.16%)
Oct 06, 2014 53.22 53.50 52.62 52.77 3,514,618 -0.31(-0.58%)
Oct 03, 2014 52.69 53.58 52.28 53.08 10,696,632 +0.74(+1.41%)
Oct 02, 2014 52.42 52.54 50.52 52.34 17,811,732 -0.47(-0.89%)
Oct 01, 2014 53.50 53.58 52.78 52.81 12,324,486 -0.69(-1.29%)
Sep 30, 2014 54.42 54.47 53.49 53.50 10,308,764 -0.82(-1.51%)
Sep 29, 2014 53.92 54.84 53.87 54.32 8,208,429 -0.24(-0.44%)
Sep 26, 2014 53.83 54.81 53.78 54.56 6,369,821 +0.72(+1.34%)
Sep 25, 2014 54.78 54.93 53.78 53.84 7,944,275 -1.01(-1.84%)
Sep 24, 2014 55.01 55.10 54.18 54.85 9,998,651 -0.18(-0.33%)
Sep 23, 2014 54.91 55.44 54.32 55.03 10,495,709 +0.41(+0.75%)
Sep 22, 2014 55.68 55.83 54.43 54.62 11,982,313 -1.29(-2.31%)
Sep 19, 2014 56.88 56.88 55.62 55.91 10,796,105 -0.59(-1.04%)
Sep 18, 2014 57.10 57.13 56.06 56.50 9,888,064 -0.34(-0.60%)
Sep 17, 2014 57.05 57.21 56.56 56.84 5,540,338 -0.06(-0.11%)
Sep 16, 2014 56.71 57.34 56.32 56.90 8,350,297 +0.16(+0.28%)
Sep 15, 2014 57.27 57.28 56.70 56.74 6,361,063 -0.52(-0.91%)
Sep 12, 2014 57.41 57.42 56.31 57.26 11,473,448 -0.87(-1.50%)
Sep 11, 2014 57.40 58.67 57.32 58.13 4,797,707 +0.49(+0.85%)
Sep 10, 2014 58.00 58.16 57.10 57.64 5,972,778 -0.22(-0.38%)
Sep 09, 2014 58.83 58.94 57.79 57.86 7,183,501 -1.20(-2.03%)
Sep 08, 2014 59.15 59.24 58.76 59.06 4,050,094 -0.34(-0.57%)
Sep 05, 2014 59.48 59.57 58.56 59.40 7,013,720 -0.03(-0.05%)
Sep 04, 2014 59.02 59.70 58.90 59.43 7,603,930 +0.90(+1.54%)
Sep 03, 2014 59.10 59.19 58.19 58.53 5,907,667 -0.30(-0.51%)
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.