Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 52.44 52.66 52.34 52.50 4,209,536 +0.10(+0.19%)
Aug 29, 2014 52.25 52.40 52.40 52.40 4,109,661 +0.37(+0.71%)
Aug 28, 2014 51.79 52.15 51.56 52.03 2,622,309 +0.09(+0.17%)
Aug 27, 2014 52.10 52.18 51.78 51.94 3,738,317 +0.16(+0.30%)
Aug 26, 2014 51.70 51.96 51.63 51.79 2,338,158 +0.07(+0.13%)
Aug 25, 2014 51.47 51.95 51.27 51.72 2,521,255 +0.34(+0.66%)
Aug 22, 2014 51.13 51.79 51.03 51.38 3,817,282 +0.24(+0.47%)
Aug 21, 2014 51.42 51.48 51.04 51.14 3,451,908 +0.02(+0.03%)
Aug 20, 2014 51.07 51.30 50.85 51.13 2,525,473 -0.12(-0.24%)
Aug 19, 2014 51.03 51.41 50.56 51.25 4,273,265 +0.67(+1.32%)
Aug 18, 2014 50.44 50.66 50.39 50.58 2,666,371 +0.42(+0.84%)
Aug 15, 2014 50.56 50.66 49.89 50.16 3,730,341 -0.29(-0.57%)
Aug 14, 2014 50.11 50.47 50.11 50.45 2,185,185 +0.49(+0.99%)
Aug 13, 2014 50.49 50.70 49.85 49.95 5,017,591 -0.24(-0.48%)
Aug 12, 2014 49.95 50.27 49.89 50.19 4,256,720 +0.24(+0.47%)
Aug 11, 2014 50.18 50.60 49.94 49.96 3,485,068 +0.08(+0.16%)
Aug 08, 2014 49.47 49.92 49.35 49.87 3,258,885 +0.52(+1.04%)
Aug 07, 2014 50.22 50.23 49.19 49.36 2,876,238 -0.62(-1.24%)
Aug 06, 2014 49.82 50.23 49.65 49.98 3,280,203 +0.20(+0.39%)
Aug 05, 2014 50.30 50.46 49.68 49.78 4,078,559 -0.62(-1.23%)
Aug 04, 2014 49.89 50.46 49.69 50.41 5,184,010 +0.78(+1.57%)
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.