Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 56.25 56.93 56.14 56.57 2,694,660 +0.66(+1.19%)
Nov 26, 2014 55.67 55.91 55.91 55.91 2,857,299 +0.39(+0.70%)
Nov 25, 2014 55.53 55.82 55.43 55.52 5,274,127 -0.07(-0.12%)
Nov 24, 2014 56.15 56.19 55.52 55.58 5,507,842 -0.36(-0.64%)
Nov 21, 2014 56.02 56.06 55.67 55.94 7,094,819 +0.46(+0.84%)
Nov 20, 2014 55.61 55.71 55.28 55.48 2,971,306 -0.34(-0.61%)
Nov 19, 2014 56.19 56.19 55.57 55.82 3,764,176 -0.47(-0.84%)
Nov 18, 2014 55.80 56.47 55.65 56.29 4,461,757 +0.41(+0.73%)
Nov 17, 2014 55.70 55.93 55.59 55.88 3,984,834 -0.03(-0.06%)
Nov 14, 2014 56.21 56.24 55.74 55.92 2,809,577 -0.29(-0.52%)
Nov 13, 2014 56.21 56.60 55.98 56.21 3,964,889 +0.23(+0.42%)
Nov 12, 2014 55.93 56.34 55.66 55.97 5,417,937 +0.03(+0.06%)
Nov 11, 2014 56.35 56.62 55.90 55.94 6,407,251 -0.41(-0.73%)
Nov 10, 2014 55.09 56.41 54.76 56.35 5,345,142 +1.44(+2.63%)
Nov 07, 2014 55.09 55.18 54.62 54.91 4,605,101 -0.30(-0.54%)
Nov 06, 2014 55.26 55.43 54.95 55.21 3,750,056 -0.02(-0.04%)
Nov 05, 2014 55.59 55.74 55.04 55.23 3,728,303 -0.15(-0.27%)
Nov 04, 2014 55.14 55.43 54.79 55.38 4,921,639 +0.52(+0.95%)
Nov 03, 2014 54.46 54.96 54.44 54.86 4,178,930 +0.17(+0.32%)
Oct 31, 2014 55.49 55.59 54.34 54.69 5,423,992 -0.39(-0.70%)
Oct 30, 2014 53.92 55.21 53.85 55.07 5,014,798 +1.08(+2.00%)
Oct 29, 2014 53.59 54.39 53.41 53.99 7,527,207 +0.54(+1.02%)
Oct 28, 2014 54.42 54.50 52.55 53.45 10,905,128 -1.13(-2.07%)
Oct 27, 2014 54.37 54.93 54.46 54.58 4,984,724 +0.12(+0.23%)
Oct 24, 2014 53.24 54.61 53.10 54.46 5,803,376 +1.40(+2.64%)
Oct 23, 2014 52.99 53.76 52.58 53.05 7,701,107 -0.27(-0.51%)
Oct 22, 2014 53.25 53.84 53.24 53.33 5,217,750 +0.00(+0.00%)
Oct 21, 2014 52.28 53.38 52.28 53.33 4,218,759 +1.30(+2.50%)
Oct 20, 2014 51.64 52.02 51.45 52.02 3,518,199 +0.43(+0.83%)
Oct 17, 2014 51.49 51.79 51.03 51.60 6,463,978 +0.56(+1.10%)
Oct 16, 2014 51.13 51.57 50.54 51.03 6,656,821 -0.80(-1.54%)
Oct 15, 2014 51.04 52.06 49.95 51.83 8,264,832 -0.22(-0.43%)
Oct 14, 2014 52.56 52.72 51.75 52.06 5,376,631 -0.12(-0.22%)
Oct 13, 2014 52.82 53.19 52.13 52.17 4,887,860 -0.72(-1.36%)
Oct 10, 2014 52.78 53.68 52.63 52.89 3,980,007 -0.12(-0.23%)
Oct 09, 2014 53.54 53.85 53.01 53.01 4,405,339 -0.77(-1.44%)
Oct 08, 2014 52.64 53.80 52.27 53.79 4,137,425 +0.84(+1.59%)
Oct 07, 2014 53.70 53.75 52.85 52.95 7,468,289 -1.15(-2.13%)
Oct 06, 2014 54.36 54.39 53.91 54.10 4,160,411 -0.04(-0.08%)
Oct 03, 2014 53.77 54.22 53.69 54.14 4,378,267 +0.69(+1.30%)
Oct 02, 2014 53.66 53.71 53.08 53.45 5,232,012 -0.21(-0.38%)
Oct 01, 2014 54.32 54.32 53.34 53.66 5,156,017 +0.19(+0.35%)
Sep 30, 2014 53.95 54.06 53.45 53.47 6,000,992 -0.40(-0.75%)
Sep 29, 2014 53.64 53.96 53.45 53.87 4,272,876 -0.12(-0.21%)
Sep 26, 2014 54.25 54.25 53.58 53.99 3,548,228 -0.08(-0.15%)
Sep 25, 2014 54.39 54.53 54.00 54.07 3,798,223 -0.50(-0.92%)
Sep 24, 2014 54.68 54.87 54.48 54.57 3,970,515 +0.20(+0.36%)
Sep 23, 2014 54.13 54.51 54.00 54.37 3,304,186 -0.11(-0.20%)
Sep 22, 2014 54.68 54.72 54.21 54.48 4,832,951 -0.37(-0.68%)
Sep 19, 2014 55.23 55.35 54.74 54.85 7,900,055 -0.05(-0.09%)
Sep 18, 2014 54.48 54.96 54.45 54.90 5,248,144 +0.56(+1.03%)
Sep 17, 2014 54.23 54.56 54.13 54.34 6,187,782 +0.09(+0.17%)
Sep 16, 2014 53.80 54.34 53.51 54.25 3,482,273 +0.50(+0.94%)
Sep 15, 2014 53.71 53.79 53.42 53.75 3,305,512 -0.07(-0.12%)
Sep 12, 2014 53.80 54.04 53.59 53.81 6,540,371 +0.07(+0.14%)
Sep 11, 2014 53.30 53.75 53.23 53.74 4,340,990 +0.33(+0.62%)
Sep 10, 2014 53.46 53.56 53.04 53.41 4,731,694 +0.28(+0.53%)
Sep 09, 2014 53.37 53.45 52.85 53.13 5,756,195 -0.46(-0.86%)
Sep 08, 2014 53.28 53.79 53.25 53.59 5,171,929 +0.23(+0.43%)
Sep 05, 2014 52.86 53.38 52.77 53.36 6,618,979 +0.41(+0.78%)
Sep 04, 2014 52.87 53.07 52.79 52.95 7,025,272 +0.06(+0.11%)
Sep 03, 2014 52.50 52.90 52.56 52.89 5,702,076 +0.39(+0.74%)
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.