Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.79 53.51 52.76 53.34 11,463,928 +0.61(+1.16%)
Sep 29, 2014 52.55 52.87 52.28 52.73 8,788,964 -0.25(-0.48%)
Sep 26, 2014 52.86 53.05 52.64 52.99 7,179,304 +0.31(+0.58%)
Sep 25, 2014 53.51 53.57 52.61 52.68 11,732,268 -0.92(-1.73%)
Sep 24, 2014 53.20 53.75 53.06 53.60 8,339,304 +0.49(+0.92%)
Sep 23, 2014 53.47 53.47 53.12 53.12 7,959,564 -0.35(-0.66%)
Sep 22, 2014 54.24 54.24 53.44 53.47 9,078,568 -0.59(-1.10%)
Sep 19, 2014 54.42 54.54 53.87 54.06 20,475,552 -0.05(-0.09%)
Sep 18, 2014 53.98 54.17 53.79 54.11 9,228,504 +0.23(+0.42%)
Sep 17, 2014 54.25 54.37 53.42 53.88 12,327,612 -0.44(-0.81%)
Sep 16, 2014 53.73 54.45 53.41 54.33 9,211,728 +0.67(+1.24%)
Sep 15, 2014 53.46 53.90 53.46 53.66 7,038,800 +0.15(+0.28%)
Sep 12, 2014 53.72 53.94 53.19 53.51 8,710,976 -0.23(-0.42%)
Sep 11, 2014 54.17 54.19 53.61 53.74 8,863,108 -0.48(-0.89%)
Sep 10, 2014 53.52 54.66 53.52 54.22 12,646,876 +0.65(+1.21%)
Sep 09, 2014 53.82 53.87 53.50 53.57 7,328,820 -0.37(-0.69%)
Sep 08, 2014 53.50 54.05 53.38 53.94 10,275,216 +0.39(+0.73%)
Sep 05, 2014 53.59 53.59 53.28 53.55 8,202,964 -0.01(-0.02%)
Sep 04, 2014 53.86 54.03 53.50 53.56 9,492,552 -0.16(-0.30%)
Sep 03, 2014 53.68 54.04 53.58 53.72 7,788,488 +0.04(+0.08%)
Sep 02, 2014 53.35 53.74 53.20 53.68 8,077,416 +0.55(+1.04%)
Aug 29, 2014 53.64 53.13 53.13 53.13 58,584,000 -0.52(-0.97%)
Aug 28, 2014 53.75 53.94 53.44 53.65 11,082,560 -0.63(-1.17%)
Aug 27, 2014 54.28 54.38 53.85 54.28 8,035,580 +0.10(+0.18%)
Aug 26, 2014 54.12 54.50 54.12 54.18 6,943,976 +0.18(+0.33%)
Aug 25, 2014 54.30 54.33 53.96 54.01 4,963,156 -0.02(-0.03%)
Aug 22, 2014 54.05 54.24 53.83 54.02 7,163,140 +0.08(+0.16%)
Aug 21, 2014 54.12 54.24 53.94 53.94 5,552,108 -0.11(-0.21%)
Aug 20, 2014 53.65 54.11 53.61 54.05 7,296,988 +0.30(+0.56%)
Aug 19, 2014 53.69 53.92 53.53 53.75 8,220,116 +0.17(+0.32%)
Aug 18, 2014 52.87 53.60 52.82 53.58 8,365,184 +1.03(+1.96%)
Aug 15, 2014 53.22 53.33 52.48 52.55 8,999,448 -0.58(-1.10%)
Aug 14, 2014 53.02 53.15 52.83 53.13 7,136,780 +0.27(+0.52%)
Aug 13, 2014 52.74 53.03 52.62 52.86 6,457,852 +0.28(+0.54%)
Aug 12, 2014 52.52 52.80 52.36 52.58 6,442,016 -0.07(-0.13%)
Aug 11, 2014 52.76 52.80 52.51 52.65 9,029,432 +0.03(+0.06%)
Aug 08, 2014 52.22 52.64 52.05 52.62 9,272,652 +0.36(+0.68%)
Aug 07, 2014 52.79 52.86 52.15 52.26 9,585,976 -0.41(-0.78%)
Aug 06, 2014 52.49 52.85 52.45 52.67 7,528,368 +0.04(+0.07%)
Aug 05, 2014 52.88 53.10 52.29 52.63 11,129,764 -0.41(-0.76%)
Aug 04, 2014 53.21 53.29 52.88 53.04 7,996,540 +0.09(+0.17%)
Aug 01, 2014 52.47 53.26 52.45 52.95 14,100,508 +0.20(+0.38%)
Jul 31, 2014 53.32 53.34 52.75 52.75 13,857,864 -0.76(-1.42%)
Jul 30, 2014 53.37 53.70 53.36 53.51 10,435,520 +0.14(+0.26%)
Jul 29, 2014 53.60 53.93 53.33 53.38 10,579,464 -0.18(-0.34%)
Jul 28, 2014 53.60 53.74 53.28 53.55 10,404,848 -0.14(-0.26%)
Jul 25, 2014 53.53 54.17 52.83 53.69 27,530,272 -1.99(-3.58%)
Jul 24, 2014 55.85 55.96 55.46 55.69 11,937,000 +0.39(+0.70%)
Jul 23, 2014 55.37 55.63 55.17 55.30 8,181,816 -0.02(-0.03%)
Jul 22, 2014 55.23 55.65 55.15 55.31 7,681,672 +0.51(+0.93%)
Jul 21, 2014 54.88 55.03 54.63 54.80 6,168,360 -0.24(-0.45%)
Jul 18, 2014 54.79 55.47 54.73 55.05 11,083,592 +0.58(+1.06%)
Jul 17, 2014 55.49 55.50 54.46 54.47 9,799,740 -1.20(-2.15%)
Jul 16, 2014 55.74 55.79 55.27 55.67 8,852,548 +0.22(+0.40%)
Jul 15, 2014 55.42 56.19 55.23 55.45 10,900,616 +0.19(+0.34%)
Jul 14, 2014 54.69 55.59 54.41 55.26 13,716,252 +1.01(+1.86%)
Jul 11, 2014 53.99 54.26 53.59 54.25 5,715,920 +0.37(+0.68%)
Jul 10, 2014 53.45 54.22 53.17 53.88 8,535,504 -0.16(-0.29%)
Jul 09, 2014 53.88 54.07 53.63 54.04 5,167,760 +0.23(+0.42%)
Jul 08, 2014 54.19 54.22 53.29 53.81 12,149,376 -0.37(-0.68%)
Jul 07, 2014 54.11 54.39 53.91 54.19 6,612,524 +0.06(+0.11%)
Jul 03, 2014 53.83 54.13 54.13 54.13 22,286,400 +0.42(+0.78%)
Jul 02, 2014 53.72 53.87 53.56 53.71 5,768,888 +0.15(+0.28%)
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.