Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 53.77 53.77 52.55 52.69 251,318 -1.20(-2.23%)
Nov 26, 2014 54.05 53.89 53.89 53.89 386,499 -0.02(-0.05%)
Nov 25, 2014 53.70 54.17 53.52 53.92 543,744 +0.34(+0.63%)
Nov 24, 2014 53.50 53.65 53.20 53.58 716,004 +0.25(+0.46%)
Nov 21, 2014 52.76 53.41 52.75 53.33 900,469 +1.43(+2.76%)
Nov 20, 2014 51.24 51.95 51.24 51.90 666,932 +0.15(+0.29%)
Nov 19, 2014 52.76 52.85 51.68 51.75 865,308 -1.41(-2.65%)
Nov 18, 2014 53.21 53.53 52.97 53.16 865,681 -0.06(-0.11%)
Nov 17, 2014 53.06 53.51 52.63 53.22 625,316 +0.13(+0.25%)
Nov 14, 2014 52.69 53.19 52.42 53.09 1,072,413 +0.33(+0.62%)
Nov 13, 2014 53.14 53.36 52.67 52.76 654,026 -0.31(-0.59%)
Nov 12, 2014 52.95 53.41 52.83 53.07 588,224 -0.25(-0.46%)
Nov 11, 2014 53.41 53.71 52.95 53.32 645,613 -0.45(-0.84%)
Nov 10, 2014 55.09 55.34 53.54 53.77 1,085,224 -1.38(-2.51%)
Nov 07, 2014 54.95 55.58 54.56 55.15 840,210 +0.59(+1.09%)
Nov 06, 2014 54.40 54.96 54.30 54.56 751,626 +0.07(+0.14%)
Nov 05, 2014 54.50 54.91 54.12 54.49 930,697 -0.13(-0.24%)
Nov 04, 2014 54.41 54.73 53.44 54.62 864,893 +0.03(+0.06%)
Nov 03, 2014 55.22 55.38 54.49 54.59 899,214 -0.73(-1.32%)
Oct 31, 2014 53.94 55.44 53.50 55.31 1,159,348 +1.39(+2.58%)
Oct 30, 2014 53.59 54.67 53.59 53.92 825,398 +0.01(+0.02%)
Oct 29, 2014 54.62 54.92 53.40 53.91 865,831 -0.34(-0.63%)
Oct 28, 2014 53.24 54.52 53.00 54.26 897,641 +1.48(+2.80%)
Oct 27, 2014 52.86 53.18 53.36 52.78 1,388,633 -0.58(-1.09%)
Oct 24, 2014 52.46 53.54 52.28 53.36 1,084,341 +1.28(+2.46%)
Oct 23, 2014 52.68 52.87 51.05 52.09 1,441,634 -0.20(-0.39%)
Oct 22, 2014 53.41 53.45 52.23 52.29 844,883 -1.15(-2.15%)
Oct 21, 2014 52.76 53.57 52.28 53.44 735,844 +1.43(+2.74%)
Oct 20, 2014 51.27 51.72 51.26 52.01 580,641 +0.42(+0.81%)
Oct 17, 2014 51.74 52.45 50.76 51.59 726,767 +0.54(+1.06%)
Oct 16, 2014 49.45 51.36 49.45 51.05 831,175 +0.41(+0.81%)
Oct 15, 2014 50.00 51.12 49.12 50.64 744,728 +0.09(+0.18%)
Oct 14, 2014 50.63 51.61 50.27 50.55 1,066,137 +0.26(+0.52%)
Oct 13, 2014 51.11 52.33 50.20 50.29 998,421 -0.74(-1.45%)
Oct 10, 2014 51.70 52.35 51.03 51.03 632,279 -1.01(-1.94%)
Oct 09, 2014 53.93 53.93 51.81 52.04 756,329 -1.89(-3.50%)
Oct 08, 2014 53.45 53.97 52.29 53.92 657,251 +0.59(+1.11%)
Oct 07, 2014 53.88 54.28 53.30 53.33 661,207 -0.87(-1.60%)
Oct 06, 2014 54.47 54.68 53.67 54.20 688,960 +0.05(+0.09%)
Oct 03, 2014 54.83 55.03 54.03 54.15 553,201 -0.53(-0.97%)
Oct 02, 2014 55.02 55.30 53.95 54.68 585,191 -0.50(-0.91%)
Oct 01, 2014 55.89 56.11 54.93 55.18 912,228 -0.89(-1.58%)
Sep 30, 2014 56.51 56.62 55.74 56.07 708,963 -0.43(-0.77%)
Sep 29, 2014 56.79 57.15 56.48 56.50 602,655 -0.89(-1.54%)
Sep 26, 2014 57.17 57.64 56.95 57.39 579,117 +0.19(+0.33%)
Sep 25, 2014 57.95 58.07 56.78 57.20 854,426 -0.77(-1.33%)
Sep 24, 2014 59.23 59.23 57.88 57.97 1,031,491 -0.97(-1.64%)
Sep 23, 2014 59.10 59.45 58.91 58.94 855,624 -0.20(-0.35%)
Sep 22, 2014 59.63 59.63 58.70 59.14 672,409 -0.37(-0.62%)
Sep 19, 2014 60.63 60.63 59.41 59.51 1,222,329 -0.86(-1.43%)
Sep 18, 2014 60.12 60.54 60.04 60.37 773,445 +0.34(+0.56%)
Sep 17, 2014 59.34 60.27 59.33 60.04 1,051,049 +1.09(+1.85%)
Sep 16, 2014 57.98 59.18 57.98 58.95 776,942 +0.78(+1.34%)
Sep 15, 2014 58.00 58.37 58.00 58.17 477,028 +0.16(+0.28%)
Sep 12, 2014 58.01 58.25 57.69 58.00 905,128 -0.05(-0.08%)
Sep 11, 2014 57.51 58.29 57.44 58.05 513,672 +0.45(+0.78%)
Sep 10, 2014 57.22 57.62 56.72 57.60 400,341 +0.30(+0.53%)
Sep 09, 2014 57.65 57.65 56.97 57.30 467,219 -0.37(-0.64%)
Sep 08, 2014 58.33 58.40 57.44 57.67 476,355 -0.57(-0.97%)
Sep 05, 2014 58.42 58.42 57.81 58.23 220,979 -0.11(-0.20%)
Sep 04, 2014 58.22 59.00 58.14 58.35 339,451 +0.11(+0.20%)
Sep 03, 2014 58.15 58.63 57.84 58.23 721,749 +0.48(+0.82%)
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.