Historical Prices

Date Open High Low Close Volume Change (%)
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 52.37 845,130 -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(+3.41%)
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(-0.82%)
Sep 04, 2013 52.73 53.71 52.42 53.50 723,553 +0.67(+1.27%)
Sep 03, 2013 53.68 53.68 52.31 52.82 910,603 -0.52(-0.98%)
Aug 30, 2013 53.65 54.11 53.16 53.35 976,186 -0.27(-0.51%)
Aug 29, 2013 53.12 53.65 52.82 53.62 685,331 +0.45(+0.84%)
Aug 28, 2013 53.29 53.48 52.82 53.18 490,350 -0.07(-0.12%)
Aug 27, 2013 53.04 53.58 52.56 53.24 551,641 -0.36(-0.67%)
Aug 26, 2013 53.82 53.82 53.38 53.60 538,958 -0.16(-0.30%)
Aug 23, 2013 53.44 53.78 52.93 53.76 677,773 +0.26(+0.48%)
Aug 22, 2013 53.34 53.70 52.67 53.51 610,264 +0.38(+0.71%)
Aug 21, 2013 53.70 53.91 52.85 53.13 1,020,728 -0.68(-1.27%)
Aug 20, 2013 52.76 54.36 52.76 53.81 1,003,327 +1.14(+2.16%)
Aug 19, 2013 53.81 54.01 52.64 52.67 930,565 -1.09(-2.03%)
Aug 16, 2013 55.00 55.04 53.58 53.76 2,885,130 -1.74(-3.14%)
Aug 15, 2013 56.54 56.54 55.18 55.51 1,009,501 -1.35(-2.37%)
Aug 14, 2013 57.08 57.21 56.67 56.85 724,684 -0.15(-0.27%)
Aug 13, 2013 58.20 58.29 56.73 57.00 1,550,731 -1.28(-2.20%)
Aug 12, 2013 58.23 58.50 58.10 58.28 680,910 -0.30(-0.52%)
Aug 09, 2013 58.30 58.82 58.24 58.59 1,099,619 +0.03(+0.05%)
Aug 08, 2013 58.83 58.99 58.28 58.56 681,643 -0.09(-0.16%)
Aug 07, 2013 59.00 59.23 58.28 58.65 894,575 -0.45(-0.75%)
Aug 06, 2013 57.97 59.61 57.97 59.10 2,274,878 +1.17(+2.01%)
Aug 05, 2013 58.64 59.10 57.90 57.93 1,228,046 -0.69(-1.18%)
Aug 02, 2013 58.84 59.28 58.35 58.63 1,391,588 -0.27(-0.47%)
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.