Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 55.47 56.68 55.47 56.43 26,691,114 +1.12(+2.02%)
Oct 30, 2014 53.42 55.93 53.30 55.32 54,391,008 +5.14(+10.24%)
Oct 29, 2014 50.56 50.85 49.96 50.18 17,184,238 -0.48(-0.95%)
Oct 28, 2014 50.17 50.69 50.04 50.66 11,244,107 +0.77(+1.55%)
Oct 27, 2014 49.80 49.90 49.90 49.88 7,121,794 -0.02(-0.03%)
Oct 24, 2014 49.94 50.06 49.52 49.90 11,662,309 -0.19(-0.37%)
Oct 23, 2014 49.99 50.47 49.71 50.09 10,406,041 +0.79(+1.59%)
Oct 22, 2014 49.86 50.01 49.27 49.30 11,809,735 -0.56(-1.12%)
Oct 21, 2014 49.04 49.88 48.60 49.86 13,888,643 +1.28(+2.63%)
Oct 20, 2014 48.04 48.67 47.95 48.59 8,165,499 +0.43(+0.90%)
Oct 17, 2014 47.88 48.29 47.58 48.15 13,616,580 +0.70(+1.48%)
Oct 16, 2014 46.07 47.50 45.63 47.45 16,711,625 +0.64(+1.37%)
Oct 15, 2014 46.95 47.21 46.04 46.81 21,035,174 -0.58(-1.22%)
Oct 14, 2014 47.78 48.13 47.32 47.39 14,992,694 -0.36(-0.76%)
Oct 13, 2014 47.80 48.56 47.62 47.75 13,052,300 -0.16(-0.34%)
Oct 10, 2014 48.59 48.99 47.91 47.91 12,567,267 -0.64(-1.31%)
Oct 09, 2014 49.60 49.60 48.52 48.55 11,761,679 -1.09(-2.19%)
Oct 08, 2014 48.63 49.68 48.55 49.64 15,015,132 +1.01(+2.07%)
Oct 07, 2014 49.28 49.34 48.59 48.63 9,571,794 -0.87(-1.77%)
Oct 06, 2014 49.69 49.82 49.48 49.51 9,559,204 -0.05(-0.09%)
Oct 03, 2014 49.33 49.63 49.13 49.55 10,659,314 +0.53(+1.08%)
Oct 02, 2014 48.85 49.09 48.57 49.02 12,205,652 -0.07(-0.14%)
Oct 01, 2014 49.75 49.98 49.03 49.09 12,498,617 -0.79(-1.57%)
Sep 30, 2014 49.36 50.03 49.33 49.88 12,260,830 +0.57(+1.16%)
Sep 29, 2014 49.14 49.43 48.88 49.31 9,399,919 -0.24(-0.48%)
Sep 26, 2014 49.43 49.61 49.22 49.54 7,678,365 +0.29(+0.58%)
Sep 25, 2014 50.03 50.09 49.19 49.25 12,547,823 -0.86(-1.73%)
Sep 24, 2014 49.74 50.26 49.61 50.12 8,919,001 +0.46(+0.92%)
Sep 23, 2014 50.00 50.00 49.66 49.66 8,512,864 -0.33(-0.66%)
Sep 22, 2014 50.72 50.72 49.96 49.99 9,709,654 -0.55(-1.10%)
Sep 19, 2014 50.89 50.99 50.37 50.55 21,898,886 -0.04(-0.09%)
Sep 18, 2014 50.47 50.65 50.29 50.59 9,870,013 +0.21(+0.42%)
Sep 17, 2014 50.72 50.84 49.95 50.38 13,184,552 -0.41(-0.81%)
Sep 16, 2014 50.24 50.91 49.94 50.79 9,852,071 +0.62(+1.24%)
Sep 15, 2014 49.99 50.40 49.99 50.17 7,528,094 +0.14(+0.28%)
Sep 12, 2014 50.23 50.43 49.73 50.03 9,316,510 -0.21(-0.42%)
Sep 11, 2014 50.65 50.67 50.13 50.24 9,479,217 -0.45(-0.89%)
Sep 10, 2014 50.04 51.11 50.04 50.70 13,526,009 +0.61(+1.21%)
Sep 09, 2014 50.32 50.37 50.02 50.09 7,838,274 -0.35(-0.69%)
Sep 08, 2014 50.03 50.54 49.91 50.44 10,989,486 +0.36(+0.73%)
Sep 05, 2014 50.11 50.11 49.82 50.07 8,773,184 -0.01(-0.02%)
Sep 04, 2014 50.36 50.52 50.02 50.08 10,152,416 -0.15(-0.30%)
Sep 03, 2014 50.19 50.53 50.10 50.23 8,329,896 +0.04(+0.08%)
Sep 02, 2014 49.88 50.25 49.74 50.19 8,638,908 +0.52(+1.04%)
Aug 29, 2014 50.15 49.68 49.68 49.68 62,656,400 -0.49(-0.97%)
Aug 28, 2014 50.26 50.43 49.97 50.16 11,852,952 -0.59(-1.17%)
Aug 27, 2014 50.75 50.85 50.35 50.75 8,594,164 +0.09(+0.18%)
Aug 26, 2014 50.60 50.96 50.60 50.66 7,426,678 +0.17(+0.33%)
Aug 25, 2014 50.77 50.80 50.46 50.49 5,308,164 -0.02(-0.03%)
Aug 22, 2014 50.54 50.71 50.33 50.51 7,661,077 +0.08(+0.16%)
Aug 21, 2014 50.61 50.72 50.43 50.43 5,938,056 -0.11(-0.21%)
Aug 20, 2014 50.16 50.59 50.12 50.54 7,804,230 +0.28(+0.56%)
Aug 19, 2014 50.20 50.42 50.05 50.26 8,791,528 +0.16(+0.32%)
Aug 18, 2014 49.44 50.12 49.38 50.10 8,946,680 +0.97(+1.96%)
Aug 15, 2014 49.76 49.86 49.07 49.13 9,625,034 -0.54(-1.10%)
Aug 14, 2014 49.58 49.69 49.39 49.68 7,632,885 +0.25(+0.52%)
Aug 13, 2014 49.31 49.58 49.20 49.42 6,906,762 +0.29(+0.59%)
Aug 12, 2014 49.09 49.34 48.94 49.13 6,893,103 -0.07(-0.13%)
Aug 11, 2014 49.31 49.35 49.07 49.20 9,661,697 +0.03(+0.06%)
Aug 08, 2014 48.80 49.19 48.65 49.17 9,921,948 +0.33(+0.68%)
Aug 07, 2014 49.34 49.40 48.74 48.84 10,257,212 -0.39(-0.78%)
Aug 06, 2014 49.06 49.39 49.02 49.23 8,055,524 +0.04(+0.07%)
Aug 05, 2014 49.41 49.62 48.87 49.19 11,909,100 -0.38(-0.76%)
Aug 04, 2014 49.73 49.80 49.42 49.57 8,556,479 +0.08(+0.17%)
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.