Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 51.48 51.49 50.18 50.89 6,816,336 +0.31(+0.61%)
Oct 30, 2014 50.50 50.81 50.18 50.58 3,855,659 -0.16(-0.31%)
Oct 29, 2014 50.61 50.80 50.17 50.74 3,835,705 -0.01(-0.02%)
Oct 28, 2014 50.44 50.72 50.29 50.74 4,273,533 +0.52(+1.03%)
Oct 27, 2014 50.13 50.23 50.23 50.23 3,401,086 +0.00(+0.00%)
Oct 24, 2014 50.08 50.50 49.74 50.23 4,072,177 -0.22(-0.43%)
Oct 23, 2014 50.20 50.77 49.85 50.44 5,737,119 +0.79(+1.59%)
Oct 22, 2014 51.16 51.19 49.50 49.66 8,256,129 -1.25(-2.45%)
Oct 21, 2014 50.41 51.25 50.34 50.90 7,186,178 +0.72(+1.44%)
Oct 20, 2014 49.71 50.44 49.63 50.18 9,333,110 +1.05(+2.14%)
Oct 17, 2014 48.60 49.72 48.42 49.13 9,640,509 +1.10(+2.29%)
Oct 16, 2014 46.74 49.01 46.57 48.03 9,004,952 +0.40(+0.85%)
Oct 15, 2014 46.61 47.89 45.91 47.63 14,047,616 +0.77(+1.64%)
Oct 14, 2014 46.54 47.63 46.30 46.86 10,977,019 +0.96(+2.09%)
Oct 13, 2014 46.72 47.04 45.83 45.90 11,089,861 -0.94(-2.00%)
Oct 10, 2014 47.47 48.01 46.75 46.84 10,089,385 -0.76(-1.60%)
Oct 09, 2014 49.08 49.12 47.58 47.60 11,282,711 -1.76(-3.56%)
Oct 08, 2014 48.94 49.49 48.30 49.36 6,590,697 +0.40(+0.82%)
Oct 07, 2014 49.09 49.45 48.87 48.95 6,217,839 -0.57(-1.16%)
Oct 06, 2014 49.95 50.21 49.38 49.52 3,744,926 -0.29(-0.58%)
Oct 03, 2014 49.45 50.28 49.06 49.82 11,397,569 +0.69(+1.41%)
Oct 02, 2014 49.20 49.31 47.41 49.12 18,978,912 -0.44(-0.89%)
Oct 01, 2014 50.21 50.28 49.53 49.56 13,132,094 -0.65(-1.29%)
Sep 30, 2014 51.07 51.12 50.20 50.21 10,984,285 -0.77(-1.51%)
Sep 29, 2014 50.60 51.47 50.56 50.98 8,746,317 -0.23(-0.44%)
Sep 26, 2014 50.52 51.44 50.47 51.20 6,787,227 +0.68(+1.34%)
Sep 25, 2014 51.41 51.55 50.47 50.53 8,464,854 -0.95(-1.84%)
Sep 24, 2014 51.63 51.71 50.85 51.48 10,653,850 -0.17(-0.33%)
Sep 23, 2014 51.53 52.03 50.98 51.65 11,183,480 +0.38(+0.75%)
Sep 22, 2014 52.26 52.40 51.08 51.26 12,767,499 -1.21(-2.31%)
Sep 19, 2014 53.38 53.38 52.20 52.47 11,503,560 -0.55(-1.04%)
Sep 18, 2014 53.59 53.62 52.61 53.03 10,536,017 -0.32(-0.60%)
Sep 17, 2014 53.54 53.69 53.08 53.34 5,903,389 -0.06(-0.11%)
Sep 16, 2014 53.22 53.81 52.86 53.40 8,897,482 +0.15(+0.28%)
Sep 15, 2014 53.75 53.75 53.21 53.25 6,777,895 -0.49(-0.91%)
Sep 12, 2014 53.88 53.89 52.85 53.74 12,225,289 -0.82(-1.50%)
Sep 11, 2014 53.87 55.06 53.79 54.56 5,112,095 +0.46(+0.85%)
Sep 10, 2014 54.43 54.58 53.59 54.10 6,364,167 -0.21(-0.38%)
Sep 09, 2014 55.21 55.32 54.24 54.30 7,654,227 -1.13(-2.03%)
Sep 08, 2014 55.51 55.60 55.15 55.43 4,315,491 -0.18(-0.32%)
Sep 05, 2014 55.68 55.77 54.82 55.61 7,492,240 -0.03(-0.05%)
Sep 04, 2014 55.25 55.89 55.14 55.63 8,122,718 +0.84(+1.54%)
Sep 03, 2014 55.33 55.41 54.47 54.79 6,310,725 -0.28(-0.51%)
Sep 02, 2014 55.51 55.77 54.91 55.07 6,927,274 -0.43(-0.78%)
Aug 29, 2014 55.87 55.50 55.50 55.50 5,161,029 -0.24(-0.44%)
Aug 28, 2014 56.21 56.51 55.75 55.75 5,384,989 -0.81(-1.44%)
Aug 27, 2014 56.36 56.71 56.26 56.56 3,474,836 +0.37(+0.67%)
Aug 26, 2014 56.69 56.82 56.10 56.19 5,026,117 -0.57(-1.01%)
Aug 25, 2014 56.89 57.45 56.51 56.76 4,828,186 +0.12(+0.21%)
Aug 22, 2014 56.39 56.78 56.39 56.64 3,450,733 +0.13(+0.23%)
Aug 21, 2014 56.68 56.73 56.32 56.50 4,560,141 -0.07(-0.12%)
Aug 20, 2014 56.61 56.84 56.35 56.57 4,106,792 -0.29(-0.51%)
Aug 19, 2014 56.62 57.05 56.31 56.86 3,875,991 +0.48(+0.85%)
Aug 18, 2014 56.68 56.85 56.27 56.38 6,332,660 +0.22(+0.40%)
Aug 15, 2014 55.92 56.16 55.54 56.16 6,241,276 +0.50(+0.89%)
Aug 14, 2014 55.50 55.82 55.36 55.66 4,628,002 +0.11(+0.20%)
Aug 13, 2014 55.39 55.50 55.01 55.55 5,309,788 +0.40(+0.73%)
Aug 12, 2014 56.06 56.44 55.06 55.15 7,093,377 -1.19(-2.11%)
Aug 11, 2014 55.92 56.54 55.54 56.34 8,042,282 +0.89(+1.60%)
Aug 08, 2014 54.30 55.70 54.18 55.45 12,551,505 +2.18(+4.09%)
Aug 07, 2014 54.35 54.47 53.12 53.27 7,178,250 -0.70(-1.30%)
Aug 06, 2014 53.92 54.30 53.32 53.97 8,163,532 +0.62(+1.16%)
Aug 05, 2014 53.64 53.96 53.11 53.35 5,477,605 -0.65(-1.20%)
Aug 04, 2014 53.55 54.30 53.41 54.00 6,922,005 +0.61(+1.14%)
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.