Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.30 52.76 51.96 52.21 2,064,908 +0.03(+0.06%)
Sep 29, 2014 52.04 52.32 51.72 52.18 2,202,145 -0.07(-0.13%)
Sep 26, 2014 52.10 52.50 51.58 52.25 1,386,638 +0.16(+0.31%)
Sep 25, 2014 52.49 52.66 52.08 52.09 1,900,133 -0.38(-0.72%)
Sep 24, 2014 52.67 52.72 52.22 52.47 2,151,000 -0.09(-0.17%)
Sep 23, 2014 52.90 52.98 52.53 52.56 2,022,685 -0.41(-0.77%)
Sep 22, 2014 53.13 53.27 52.75 52.97 1,213,396 -0.31(-0.58%)
Sep 19, 2014 52.86 53.35 52.71 53.28 2,386,311 +0.54(+1.02%)
Sep 18, 2014 53.32 53.45 52.53 52.74 1,704,842 -0.58(-1.09%)
Sep 17, 2014 53.82 53.88 53.04 53.32 2,060,256 -0.31(-0.58%)
Sep 16, 2014 52.73 53.78 52.64 53.63 2,175,888 +0.94(+1.78%)
Sep 15, 2014 52.52 52.88 52.42 52.69 1,758,422 +0.21(+0.40%)
Sep 12, 2014 53.32 53.38 52.29 52.48 2,058,694 -1.06(-1.98%)
Sep 11, 2014 53.02 53.63 52.96 53.54 2,041,087 +0.55(+1.04%)
Sep 10, 2014 53.02 53.17 52.68 52.99 2,187,029 +0.00(+0.00%)
Sep 09, 2014 53.25 53.40 52.78 52.99 2,497,520 -0.54(-1.01%)
Sep 08, 2014 53.83 53.86 53.33 53.53 1,892,014 -0.33(-0.61%)
Sep 05, 2014 53.24 53.87 53.05 53.86 2,236,226 +0.86(+1.62%)
Sep 04, 2014 53.30 53.30 52.75 53.00 2,261,386 -0.36(-0.67%)
Sep 03, 2014 53.09 53.53 53.00 53.36 1,714,636 +0.48(+0.91%)
Sep 02, 2014 53.66 53.73 52.75 52.88 2,369,623 -0.82(-1.53%)
Aug 29, 2014 53.39 53.70 53.70 53.70 1,525,800 +0.38(+0.71%)
Aug 28, 2014 52.95 53.40 52.90 53.32 1,744,426 +0.17(+0.32%)
Aug 27, 2014 52.30 53.18 52.30 53.15 2,321,355 +0.89(+1.70%)
Aug 26, 2014 53.02 53.29 52.21 52.26 1,549,340 -0.69(-1.30%)
Aug 25, 2014 52.85 53.02 52.60 52.95 1,214,517 +0.41(+0.78%)
Aug 22, 2014 52.70 52.84 52.06 52.54 2,322,781 -0.26(-0.49%)
Aug 21, 2014 52.46 52.97 52.42 52.80 2,431,979 +0.42(+0.80%)
Aug 20, 2014 52.13 52.44 51.92 52.38 2,067,806 +0.18(+0.34%)
Aug 19, 2014 51.63 52.21 51.63 52.20 2,260,363 +0.73(+1.42%)
Aug 18, 2014 51.44 51.85 51.37 51.47 2,580,676 +0.05(+0.10%)
Aug 15, 2014 51.16 51.59 51.16 51.42 2,452,903 +0.28(+0.55%)
Aug 14, 2014 50.78 51.26 50.78 51.14 2,182,155 +0.37(+0.73%)
Aug 13, 2014 50.53 50.94 50.50 50.77 2,732,250 +0.36(+0.71%)
Aug 12, 2014 50.11 50.68 50.11 50.41 2,444,764 +0.07(+0.14%)
Aug 11, 2014 50.52 50.84 50.27 50.34 1,942,799 -0.18(-0.36%)
Aug 08, 2014 49.85 50.48 49.85 50.52 2,811,738 +0.68(+1.36%)
Aug 07, 2014 49.49 50.15 49.49 49.84 2,914,023 +0.56(+1.14%)
Aug 06, 2014 50.30 50.33 49.06 49.28 5,967,337 -1.56(-3.07%)
Aug 05, 2014 51.28 51.56 50.70 50.84 2,880,776 -0.56(-1.09%)
Aug 04, 2014 52.20 52.20 50.48 51.40 5,745,595 -0.91(-1.74%)
Aug 01, 2014 52.00 52.81 51.96 52.31 2,605,543 +0.32(+0.62%)
Jul 31, 2014 52.76 52.93 51.96 51.99 2,504,236 -1.01(-1.91%)
Jul 30, 2014 54.11 54.23 52.57 53.00 2,890,028 -1.09(-2.02%)
Jul 29, 2014 54.80 54.89 54.11 54.09 2,073,559 -0.56(-1.02%)
Jul 28, 2014 53.14 54.66 53.03 54.65 2,907,880 +1.43(+2.69%)
Jul 25, 2014 54.25 54.72 52.92 53.22 3,061,618 -0.79(-1.46%)
Jul 24, 2014 53.96 54.05 53.73 54.01 2,193,220 +0.04(+0.07%)
Jul 23, 2014 54.06 54.23 53.90 53.97 1,760,557 -0.08(-0.15%)
Jul 22, 2014 54.24 54.32 53.94 54.05 1,213,844 +0.01(+0.02%)
Jul 21, 2014 54.32 54.36 53.61 54.04 2,031,108 -0.35(-0.64%)
Jul 18, 2014 53.73 54.45 53.54 54.39 1,936,234 +0.91(+1.70%)
Jul 17, 2014 54.16 54.26 53.48 53.48 2,042,825 -0.73(-1.35%)
Jul 16, 2014 54.04 54.27 53.74 54.21 2,043,978 +0.28(+0.52%)
Jul 15, 2014 53.58 54.19 53.58 53.93 2,701,238 +0.33(+0.62%)
Jul 14, 2014 54.39 54.56 53.53 53.60 3,134,178 -0.71(-1.31%)
Jul 11, 2014 54.75 54.95 54.13 54.31 1,986,777 -0.49(-0.89%)
Jul 10, 2014 54.50 54.89 54.50 54.80 2,153,227 +0.09(+0.16%)
Jul 09, 2014 54.79 54.94 54.30 54.71 2,651,856 +0.16(+0.29%)
Jul 08, 2014 53.84 54.59 53.84 54.55 3,116,085 +0.78(+1.45%)
Jul 07, 2014 53.54 54.11 53.54 53.77 2,562,929 +0.01(+0.02%)
Jul 03, 2014 53.81 53.76 53.76 53.76 2,020,600 -0.41(-0.76%)
Jul 02, 2014 55.11 55.19 53.74 54.17 2,731,363 -1.04(-1.88%)
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.