Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 54.76 54.76 53.95 53.97 367,162 -0.60(-1.09%)
Nov 27, 2013 54.09 54.58 53.96 54.57 632,881 +0.68(+1.27%)
Nov 26, 2013 54.27 54.40 53.81 53.89 1,131,773 -0.43(-0.79%)
Nov 25, 2013 54.58 54.82 54.18 54.31 571,199 -0.35(-0.64%)
Nov 22, 2013 54.69 54.73 54.26 54.66 393,035 -0.01(-0.02%)
Nov 21, 2013 54.45 54.68 54.15 54.67 592,325 +0.28(+0.52%)
Nov 20, 2013 54.80 55.53 54.11 54.39 648,685 -0.39(-0.71%)
Nov 19, 2013 54.98 55.82 54.32 54.78 643,226 -0.44(-0.79%)
Nov 18, 2013 55.74 55.83 55.14 55.21 924,078 -0.61(-1.09%)
Nov 15, 2013 54.87 55.85 54.63 55.82 2,130,100 +0.83(+1.52%)
Nov 14, 2013 54.69 55.24 54.54 54.99 795,257 +0.82(+1.50%)
Nov 13, 2013 53.62 54.28 53.25 54.17 628,254 +0.45(+0.83%)
Nov 12, 2013 53.93 54.18 53.39 53.73 553,905 -0.22(-0.40%)
Nov 11, 2013 53.80 54.17 53.54 53.94 532,616 +0.33(+0.62%)
Nov 08, 2013 53.58 53.72 52.67 53.61 858,731 -0.37(-0.68%)
Nov 07, 2013 54.83 54.86 53.86 53.98 828,170 -1.34(-2.42%)
Nov 06, 2013 55.79 56.03 55.04 55.32 820,888 -0.46(-0.83%)
Nov 05, 2013 56.23 56.69 55.58 55.78 765,050 -0.87(-1.54%)
Nov 04, 2013 56.88 57.21 56.11 56.65 925,611 -0.15(-0.27%)
Nov 01, 2013 56.18 56.87 55.65 56.81 1,745,283 +0.68(+1.22%)
Oct 31, 2013 55.55 56.30 55.36 56.12 1,611,548 +0.66(+1.20%)
Oct 30, 2013 55.59 55.65 54.93 55.46 1,032,924 -0.05(-0.09%)
Oct 29, 2013 54.90 55.97 54.83 55.51 1,049,381 -0.51(-0.91%)
Oct 28, 2013 56.50 56.50 55.49 56.02 733,675 -0.63(-1.10%)
Oct 25, 2013 56.61 57.27 55.92 56.64 968,250 +0.24(+0.42%)
Oct 24, 2013 55.93 56.44 55.60 56.41 520,285 +0.42(+0.74%)
Oct 23, 2013 55.83 56.27 55.58 55.99 570,786 -0.16(-0.29%)
Oct 22, 2013 55.42 56.18 55.03 56.15 673,686 +0.87(+1.58%)
Oct 21, 2013 55.98 56.00 55.04 55.28 803,112 -0.73(-1.30%)
Oct 18, 2013 56.22 56.29 55.58 56.01 804,091 -0.10(-0.19%)
Oct 17, 2013 54.88 56.23 54.67 56.11 901,739 +1.34(+2.44%)
Oct 16, 2013 53.26 54.83 53.09 54.78 1,616,129 +1.81(+3.42%)
Oct 15, 2013 53.54 53.88 52.96 52.97 1,362,531 -0.67(-1.25%)
Oct 14, 2013 53.00 53.79 52.94 53.64 1,012,917 +0.32(+0.60%)
Oct 11, 2013 53.30 53.48 52.82 53.32 1,604,957 +0.02(+0.04%)
Oct 10, 2013 52.73 53.42 52.70 53.30 1,359,750 +0.93(+1.77%)
Oct 09, 2013 52.45 52.92 52.31 52.37 845,131 -0.07(-0.13%)
Oct 08, 2013 52.93 53.19 52.39 52.44 866,713 -0.45(-0.86%)
Oct 07, 2013 52.36 53.29 52.25 52.89 1,423,373 +0.11(+0.22%)
Oct 04, 2013 53.33 53.55 52.52 52.78 927,030 -0.58(-1.08%)
Oct 03, 2013 54.02 54.12 53.01 53.36 1,043,257 -0.72(-1.33%)
Oct 02, 2013 53.73 54.46 53.64 54.08 783,539 +0.13(+0.25%)
Oct 01, 2013 53.45 54.55 53.42 53.94 1,378,305 +0.45(+0.83%)
Sep 30, 2013 53.88 54.41 53.35 53.50 1,007,311 -0.78(-1.43%)
Sep 27, 2013 54.55 54.74 53.87 54.27 667,675 -0.51(-0.93%)
Sep 26, 2013 54.13 54.80 54.08 54.79 654,073 +0.70(+1.30%)
Sep 25, 2013 54.61 54.75 53.73 54.09 670,054 -0.39(-0.71%)
Sep 24, 2013 54.97 55.09 54.40 54.47 910,478 -0.42(-0.76%)
Sep 23, 2013 55.00 55.57 54.66 54.89 455,939 -0.20(-0.36%)
Sep 20, 2013 56.33 56.88 55.05 55.09 1,245,424 -1.41(-2.50%)
Sep 19, 2013 56.90 57.36 56.45 56.50 643,781 -0.33(-0.58%)
Sep 18, 2013 54.96 56.87 54.24 56.83 792,309 +1.88(+3.42%)
Sep 17, 2013 55.01 55.37 54.74 54.96 406,704 -0.09(-0.17%)
Sep 16, 2013 55.03 55.86 54.77 55.05 408,767 +0.83(+1.54%)
Sep 13, 2013 54.19 54.41 53.98 54.22 425,730 +0.19(+0.35%)
Sep 12, 2013 54.38 54.89 53.84 54.03 520,585 -0.31(-0.58%)
Sep 11, 2013 54.31 54.44 53.78 54.34 610,366 +0.03(+0.05%)
Sep 10, 2013 54.83 55.30 53.91 54.31 743,327 -0.35(-0.64%)
Sep 09, 2013 53.87 54.66 53.59 54.66 818,356 +1.00(+1.87%)
Sep 06, 2013 53.68 54.41 53.62 53.66 1,040,188 +0.60(+1.13%)
Sep 05, 2013 53.37 53.78 52.82 53.06 732,635 -0.44(-0.81%)
Sep 04, 2013 52.73 53.71 52.42 53.50 723,553 +0.67(+1.27%)
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.