Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 57.74 57.84 56.94 57.04 50,455 -0.76(-1.32%)
Nov 26, 2014 56.76 57.81 57.81 57.81 195,664 +0.89(+1.57%)
Nov 25, 2014 57.31 57.41 56.51 56.91 316,880 -0.14(-0.24%)
Nov 24, 2014 53.40 58.83 53.15 57.05 513,289 +3.84(+7.23%)
Nov 21, 2014 54.64 54.65 53.15 53.21 70,279 -0.85(-1.57%)
Nov 20, 2014 53.07 54.17 53.07 54.06 32,342 +0.70(+1.32%)
Nov 19, 2014 53.66 53.92 53.29 53.35 83,618 -0.62(-1.14%)
Nov 18, 2014 54.61 55.27 53.84 53.97 65,441 -0.46(-0.84%)
Nov 17, 2014 54.71 54.79 54.16 54.43 37,586 -0.41(-0.76%)
Nov 14, 2014 54.89 55.31 54.73 54.84 40,002 -0.18(-0.33%)
Nov 13, 2014 55.88 55.88 54.69 55.02 45,448 -0.50(-0.90%)
Nov 12, 2014 55.60 55.77 54.99 55.52 41,275 +0.15(+0.26%)
Nov 11, 2014 56.47 56.47 55.34 55.38 45,561 -0.64(-1.14%)
Nov 10, 2014 56.47 56.47 55.63 56.02 43,663 -0.63(-1.12%)
Nov 07, 2014 57.76 57.76 56.21 56.65 49,952 -0.14(-0.24%)
Nov 06, 2014 56.51 56.88 55.91 56.79 48,208 +0.62(+1.11%)
Nov 05, 2014 56.24 56.86 55.58 56.16 107,679 +0.36(+0.64%)
Nov 04, 2014 55.46 55.95 55.01 55.81 40,357 +0.09(+0.17%)
Nov 03, 2014 55.23 56.14 55.23 55.71 45,291 +0.12(+0.21%)
Oct 31, 2014 56.27 56.27 54.92 55.60 119,529 +0.40(+0.72%)
Oct 30, 2014 54.03 55.38 53.85 55.20 87,872 +1.06(+1.96%)
Oct 29, 2014 54.11 54.14 53.28 54.14 103,607 +0.19(+0.35%)
Oct 28, 2014 51.56 56.05 51.46 53.95 378,227 +2.82(+5.52%)
Oct 27, 2014 51.16 51.59 51.02 51.13 41,631 -0.47(-0.90%)
Oct 24, 2014 51.09 51.74 51.05 51.59 30,914 +0.65(+1.27%)
Oct 23, 2014 50.37 51.34 50.37 50.95 64,830 +1.30(+2.62%)
Oct 22, 2014 50.15 50.52 49.62 49.64 30,574 -0.77(-1.53%)
Oct 21, 2014 49.91 50.71 49.91 50.42 36,336 +0.77(+1.55%)
Oct 20, 2014 49.77 49.88 49.27 49.64 66,144 -0.24(-0.48%)
Oct 17, 2014 49.46 50.19 49.17 49.88 112,482 +1.08(+2.22%)
Oct 16, 2014 47.81 49.07 47.27 48.80 103,696 +0.55(+1.14%)
Oct 15, 2014 47.76 48.46 46.68 48.25 143,725 +0.00(+0.00%)
Oct 14, 2014 49.01 49.46 47.95 48.25 330,139 -0.43(-0.88%)
Oct 13, 2014 48.57 49.28 48.02 48.68 119,008 -0.47(-0.96%)
Oct 10, 2014 50.16 51.06 48.05 49.15 122,682 -1.42(-2.80%)
Oct 09, 2014 52.36 52.46 50.57 50.57 62,136 -1.74(-3.32%)
Oct 08, 2014 51.16 52.60 51.01 52.30 100,945 +1.02(+2.00%)
Oct 07, 2014 51.40 51.53 51.28 51.28 34,903 -0.38(-0.73%)
Oct 06, 2014 52.02 52.35 51.65 51.66 26,516 -0.41(-0.78%)
Oct 03, 2014 52.30 52.56 51.95 52.06 31,951 +0.21(+0.41%)
Oct 02, 2014 52.22 52.29 51.38 51.85 64,350 +0.00(+0.00%)
Oct 01, 2014 52.18 52.49 51.69 51.85 82,832 -0.33(-0.64%)
Sep 30, 2014 52.31 52.59 52.18 52.19 130,261 -0.23(-0.44%)
Sep 29, 2014 52.27 52.84 52.18 52.42 41,094 -0.36(-0.67%)
Sep 26, 2014 52.37 52.79 52.18 52.78 73,934 +0.42(+0.81%)
Sep 25, 2014 53.40 53.40 52.36 52.36 60,884 -0.76(-1.42%)
Sep 24, 2014 53.07 53.15 53.02 53.11 40,157 -0.09(-0.16%)
Sep 23, 2014 53.39 53.77 52.81 53.20 82,854 -0.22(-0.41%)
Sep 22, 2014 53.42 53.87 53.06 53.42 64,006 -0.09(-0.18%)
Sep 19, 2014 53.80 54.22 53.49 53.51 101,343 -0.37(-0.69%)
Sep 18, 2014 53.43 54.03 53.43 53.88 18,751 +0.09(+0.16%)
Sep 17, 2014 53.79 54.16 53.78 53.79 42,497 -0.14(-0.26%)
Sep 16, 2014 54.18 54.27 53.79 53.93 31,124 -0.23(-0.43%)
Sep 15, 2014 54.03 54.33 53.83 54.17 40,100 -0.03(-0.05%)
Sep 12, 2014 54.64 54.96 53.87 54.19 47,420 -0.31(-0.56%)
Sep 11, 2014 54.50 54.56 54.14 54.50 49,257 +0.05(+0.09%)
Sep 10, 2014 54.51 54.63 54.30 54.45 35,786 -0.03(-0.05%)
Sep 09, 2014 54.85 54.87 54.18 54.48 111,644 -0.41(-0.75%)
Sep 08, 2014 55.15 55.38 54.88 54.89 160,322 +0.40(+0.73%)
Sep 05, 2014 54.18 54.48 54.03 54.49 102,525 +0.34(+0.63%)
Sep 04, 2014 54.51 54.88 53.78 54.15 56,598 -0.09(-0.17%)
Sep 03, 2014 55.08 55.08 54.22 54.25 58,534 -0.77(-1.40%)
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.