Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 52.93 53.10 52.66 52.82 44,387 +0.83(+1.60%)
Oct 30, 2014 51.57 52.34 51.56 51.99 34,393 +0.10(+0.19%)
Oct 29, 2014 52.33 52.33 51.66 51.89 49,639 -1.10(-2.07%)
Oct 28, 2014 52.08 53.01 51.98 52.99 50,550 +3.12(+6.26%)
Oct 27, 2014 49.59 49.90 49.57 49.86 28,702 -0.32(-0.65%)
Oct 24, 2014 50.15 50.51 50.15 50.19 31,639 +0.17(+0.33%)
Oct 23, 2014 50.35 50.38 49.95 50.02 27,518 -0.78(-1.54%)
Oct 22, 2014 51.03 51.29 50.79 50.80 90,571 +0.12(+0.25%)
Oct 21, 2014 51.13 51.24 50.64 50.68 56,659 -0.61(-1.18%)
Oct 20, 2014 50.82 51.41 50.79 51.28 50,830 +1.08(+2.15%)
Oct 17, 2014 50.08 50.52 50.01 50.20 49,011 +0.92(+1.87%)
Oct 16, 2014 48.63 49.78 48.63 49.28 59,647 -0.53(-1.07%)
Oct 15, 2014 49.49 49.96 48.72 49.81 46,028 -0.19(-0.38%)
Oct 14, 2014 49.94 50.26 49.59 50.00 33,796 +0.32(+0.64%)
Oct 13, 2014 50.04 50.29 49.59 49.69 54,504 +1.50(+3.12%)
Oct 10, 2014 48.63 48.88 48.14 48.19 42,928 -1.29(-2.60%)
Oct 09, 2014 50.10 50.21 49.39 49.47 34,373 -1.32(-2.60%)
Oct 08, 2014 50.05 50.80 49.73 50.79 23,260 +1.32(+2.67%)
Oct 07, 2014 49.96 50.11 49.47 49.47 44,254 -0.76(-1.51%)
Oct 06, 2014 50.68 50.79 50.23 50.23 36,054 -0.45(-0.89%)
Oct 03, 2014 51.01 51.14 50.65 50.68 52,588 +0.53(+1.06%)
Oct 02, 2014 50.46 50.67 49.66 50.15 40,678 -0.22(-0.45%)
Oct 01, 2014 50.73 50.89 50.25 50.37 36,004 -0.66(-1.30%)
Sep 30, 2014 51.15 51.32 50.80 51.03 56,539 -0.30(-0.58%)
Sep 29, 2014 51.64 51.67 51.29 51.33 34,499 -1.60(-3.01%)
Sep 26, 2014 52.87 53.35 52.78 52.93 46,555 +1.35(+2.61%)
Sep 25, 2014 51.92 52.29 51.33 51.58 73,100 -2.31(-4.29%)
Sep 24, 2014 53.57 54.14 53.44 53.89 86,381 +2.88(+5.65%)
Sep 23, 2014 50.74 51.34 50.73 51.01 77,951 +1.01(+2.01%)
Sep 22, 2014 50.61 50.71 49.98 50.00 62,484 -1.10(-2.16%)
Sep 19, 2014 51.66 51.69 50.98 51.11 64,071 -0.43(-0.84%)
Sep 18, 2014 51.65 51.65 51.39 51.54 31,196 +0.55(+1.08%)
Sep 17, 2014 51.12 51.47 50.95 50.99 73,237 -0.17(-0.34%)
Sep 16, 2014 50.77 52.08 50.64 51.17 128,787 -1.62(-3.07%)
Sep 15, 2014 53.19 53.34 52.77 52.79 52,747 -0.74(-1.38%)
Sep 12, 2014 53.40 53.61 53.16 53.53 79,759 -0.67(-1.24%)
Sep 11, 2014 53.84 54.30 53.84 54.20 35,748 +0.43(+0.80%)
Sep 10, 2014 53.60 53.82 53.31 53.77 62,866 -1.28(-2.32%)
Sep 09, 2014 55.35 55.35 54.91 55.05 56,852 -0.29(-0.53%)
Sep 08, 2014 55.31 55.54 55.12 55.34 45,292 +1.24(+2.29%)
Sep 05, 2014 54.01 54.26 53.82 54.10 94,688 -0.99(-1.79%)
Sep 04, 2014 55.06 55.32 55.01 55.09 114,181 +1.88(+3.53%)
Sep 03, 2014 53.61 53.73 53.13 53.21 73,532 -0.14(-0.26%)
Sep 02, 2014 53.17 53.48 53.14 53.35 76,346 +2.25(+4.41%)
Aug 29, 2014 51.16 51.10 51.10 51.10 71,860 +1.47(+2.96%)
Aug 28, 2014 49.57 49.73 49.42 49.63 67,125 +2.25(+4.75%)
Aug 27, 2014 46.68 47.66 46.68 47.38 69,904 +0.88(+1.89%)
Aug 26, 2014 46.61 46.73 46.45 46.50 38,533 -0.19(-0.41%)
Aug 25, 2014 46.83 46.83 46.65 46.69 34,211 +0.15(+0.32%)
Aug 22, 2014 46.69 46.74 46.60 46.54 54,033 +0.59(+1.28%)
Aug 21, 2014 45.95 46.15 45.80 45.95 26,649 +0.13(+0.29%)
Aug 20, 2014 45.80 45.91 45.69 45.82 25,291 -0.22(-0.47%)
Aug 19, 2014 46.08 46.27 45.96 46.03 18,710 +0.04(+0.09%)
Aug 18, 2014 45.98 45.98 45.87 45.99 56,259 +1.44(+3.23%)
Aug 15, 2014 44.84 44.90 44.43 44.55 28,342 +0.01(+0.02%)
Aug 14, 2014 44.36 44.65 44.30 44.55 56,879 -0.76(-1.67%)
Aug 13, 2014 45.45 45.48 45.14 45.30 35,205 +0.81(+1.81%)
Aug 12, 2014 44.24 44.52 44.24 44.50 33,936 -0.14(-0.32%)
Aug 11, 2014 44.39 44.68 44.38 44.64 34,042 +0.72(+1.65%)
Aug 08, 2014 43.79 44.06 43.66 43.91 40,958 +0.09(+0.21%)
Aug 07, 2014 43.90 43.98 43.64 43.82 46,696 -0.23(-0.53%)
Aug 06, 2014 44.06 44.27 43.97 44.06 57,299 -1.15(-2.54%)
Aug 05, 2014 45.20 45.52 45.08 45.20 55,693 -0.91(-1.96%)
Aug 04, 2014 45.75 46.11 45.63 46.11 44,504 +0.10(+0.22%)
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.