Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 53.18 53.76 52.93 53.36 261,983 +0.18(+0.34%)
Sep 29, 2014 52.48 53.28 52.48 53.18 108,551 +0.17(+0.32%)
Sep 26, 2014 52.88 53.29 52.40 53.01 133,748 +0.16(+0.30%)
Sep 25, 2014 52.97 53.17 52.55 52.85 137,239 -0.21(-0.40%)
Sep 24, 2014 52.99 53.39 52.65 53.06 150,872 +0.32(+0.61%)
Sep 23, 2014 53.85 53.87 52.73 52.74 155,474 -1.18(-2.19%)
Sep 22, 2014 54.41 54.53 53.92 53.92 203,532 -0.57(-1.05%)
Sep 19, 2014 54.30 54.79 54.28 54.49 208,304 +0.05(+0.09%)
Sep 18, 2014 54.73 54.95 54.04 54.44 148,795 -0.25(-0.46%)
Sep 17, 2014 55.33 55.33 54.62 54.69 118,125 -0.67(-1.21%)
Sep 16, 2014 54.99 55.62 54.99 55.36 104,386 +0.22(+0.40%)
Sep 15, 2014 55.32 55.33 54.78 55.14 121,684 -0.03(-0.05%)
Sep 12, 2014 56.14 56.33 54.84 55.17 145,941 -1.04(-1.85%)
Sep 11, 2014 55.97 56.35 55.73 56.21 173,698 +0.12(+0.21%)
Sep 10, 2014 56.63 56.69 55.91 56.09 166,870 -0.70(-1.23%)
Sep 09, 2014 57.11 57.28 56.41 56.79 177,699 -0.33(-0.58%)
Sep 08, 2014 57.49 57.49 56.73 57.12 201,349 -0.65(-1.13%)
Sep 05, 2014 57.21 57.77 57.21 57.77 116,536 +0.44(+0.77%)
Sep 04, 2014 57.45 57.49 57.28 57.33 62,746 -0.02(-0.03%)
Sep 03, 2014 57.67 57.89 57.21 57.35 114,763 -0.22(-0.38%)
Sep 02, 2014 57.70 58.01 57.35 57.57 122,890 -0.38(-0.66%)
Aug 29, 2014 58.06 57.95 57.95 57.95 245,000 +0.23(+0.40%)
Aug 28, 2014 57.59 57.89 57.51 57.72 112,344 -0.12(-0.21%)
Aug 27, 2014 57.40 57.87 57.36 57.84 111,750 +0.61(+1.07%)
Aug 26, 2014 57.84 57.88 57.22 57.23 131,031 -0.56(-0.97%)
Aug 25, 2014 58.03 58.06 57.48 57.79 103,670 +0.03(+0.05%)
Aug 22, 2014 57.76 58.26 57.62 57.76 202,863 +0.23(+0.40%)
Aug 21, 2014 57.73 57.89 57.49 57.53 166,572 -0.14(-0.24%)
Aug 20, 2014 57.64 57.71 57.45 57.67 143,975 -0.19(-0.33%)
Aug 19, 2014 57.51 57.96 57.39 57.86 142,092 +0.56(+0.98%)
Aug 18, 2014 57.58 57.18 57.06 57.30 114,569 +0.12(+0.21%)
Aug 15, 2014 57.30 57.55 56.63 57.18 137,168 +0.23(+0.40%)
Aug 14, 2014 56.25 56.97 56.25 56.95 117,123 +0.74(+1.32%)
Aug 13, 2014 55.86 56.20 55.86 56.21 179,759 +0.39(+0.70%)
Aug 12, 2014 55.69 56.00 55.34 55.82 144,430 +0.14(+0.25%)
Aug 11, 2014 55.97 56.12 55.46 55.68 126,815 -0.15(-0.27%)
Aug 08, 2014 54.19 55.58 54.08 55.83 244,099 +1.62(+2.99%)
Aug 07, 2014 53.85 54.44 53.85 54.21 126,010 +0.39(+0.72%)
Aug 06, 2014 54.80 54.98 53.24 53.82 193,456 +0.47(+0.88%)
Aug 05, 2014 53.04 54.32 52.81 53.35 271,986 +0.14(+0.26%)
Aug 04, 2014 53.64 53.72 52.25 53.21 320,750 -0.35(-0.65%)
Aug 01, 2014 53.63 53.84 53.22 53.56 217,355 -0.01(-0.02%)
Jul 31, 2014 54.18 54.57 53.57 53.57 165,959 -0.96(-1.76%)
Jul 30, 2014 55.49 55.49 54.27 54.53 156,861 -0.73(-1.32%)
Jul 29, 2014 55.48 55.72 55.10 55.26 100,944 -0.24(-0.43%)
Jul 28, 2014 54.84 55.53 54.61 55.50 249,020 +0.66(+1.20%)
Jul 25, 2014 55.34 55.51 54.75 54.84 118,489 -0.90(-1.61%)
Jul 24, 2014 55.95 56.18 55.41 55.74 139,215 -0.19(-0.34%)
Jul 23, 2014 56.45 56.49 55.81 55.93 99,059 -0.62(-1.10%)
Jul 22, 2014 57.07 57.27 56.53 56.55 150,505 -0.27(-0.48%)
Jul 21, 2014 57.04 57.09 56.65 56.82 91,634 -0.56(-0.98%)
Jul 18, 2014 56.25 57.38 56.11 57.38 117,350 +0.96(+1.70%)
Jul 17, 2014 57.46 57.46 56.38 56.42 100,622 -1.13(-1.96%)
Jul 16, 2014 57.68 57.70 56.77 57.55 87,230 -0.04(-0.07%)
Jul 15, 2014 58.04 58.16 57.51 57.59 74,302 -0.64(-1.10%)
Jul 14, 2014 58.31 58.36 57.67 58.23 238,235 +0.22(+0.38%)
Jul 11, 2014 57.94 58.32 57.75 58.01 140,207 -0.10(-0.17%)
Jul 10, 2014 57.52 58.20 57.52 58.11 148,471 +0.10(+0.17%)
Jul 09, 2014 58.60 58.60 57.75 58.01 295,621 -0.52(-0.89%)
Jul 08, 2014 58.36 58.72 58.14 58.53 193,483 +0.15(+0.26%)
Jul 07, 2014 58.50 58.96 58.14 58.38 141,543 -0.34(-0.58%)
Jul 03, 2014 59.34 58.72 58.72 58.72 251,800 -0.54(-0.91%)
Jul 02, 2014 60.05 60.11 59.16 59.26 281,552 -0.85(-1.41%)
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.