Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.89 53.14 52.46 52.67 521,991 -0.27(-0.51%)
Sep 29, 2014 53.36 53.45 52.69 52.94 516,276 -0.55(-1.03%)
Sep 26, 2014 53.09 53.67 52.95 53.49 413,846 +0.39(+0.74%)
Sep 25, 2014 53.48 53.70 52.97 53.10 660,885 -0.53(-0.99%)
Sep 24, 2014 53.12 53.79 53.06 53.63 358,072 +0.50(+0.94%)
Sep 23, 2014 53.61 53.82 53.13 53.13 388,119 -0.70(-1.31%)
Sep 22, 2014 54.17 54.24 53.70 53.84 380,557 -0.49(-0.90%)
Sep 19, 2014 54.07 54.47 53.92 54.33 885,602 +0.45(+0.84%)
Sep 18, 2014 53.67 53.90 53.48 53.88 457,281 +0.38(+0.72%)
Sep 17, 2014 53.59 53.82 53.28 53.49 577,992 -0.10(-0.18%)
Sep 16, 2014 53.44 53.79 53.40 53.59 337,673 +0.20(+0.37%)
Sep 15, 2014 53.06 53.71 52.69 53.39 760,349 +0.41(+0.77%)
Sep 12, 2014 53.02 53.46 52.73 52.98 905,260 -0.07(-0.14%)
Sep 11, 2014 53.35 53.56 53.02 53.06 454,156 -0.53(-0.99%)
Sep 10, 2014 53.78 54.06 53.31 53.59 510,548 -0.20(-0.37%)
Sep 09, 2014 54.47 54.47 53.66 53.79 644,964 -0.82(-1.50%)
Sep 08, 2014 54.71 54.88 54.26 54.61 391,901 +0.00(+0.00%)
Sep 05, 2014 54.42 54.94 54.15 54.61 641,255 +0.20(+0.36%)
Sep 04, 2014 54.43 54.77 54.23 54.41 741,046 +0.01(+0.02%)
Sep 03, 2014 55.05 55.07 54.35 54.40 540,760 -0.35(-0.64%)
Sep 02, 2014 54.70 55.11 54.54 54.75 394,045 +0.07(+0.13%)
Aug 29, 2014 54.67 54.68 54.68 54.68 428,729 +0.14(+0.26%)
Aug 28, 2014 54.24 54.66 54.03 54.54 289,049 +0.04(+0.08%)
Aug 27, 2014 54.36 54.61 54.26 54.50 330,490 +0.08(+0.15%)
Aug 26, 2014 54.10 54.50 54.06 54.42 275,257 +0.36(+0.67%)
Aug 25, 2014 53.62 54.26 53.49 54.06 385,413 +0.82(+1.54%)
Aug 22, 2014 53.81 53.82 53.20 53.24 748,832 -0.65(-1.20%)
Aug 21, 2014 53.61 53.95 53.38 53.88 365,156 +0.31(+0.58%)
Aug 20, 2014 53.57 53.76 53.41 53.57 397,634 -0.13(-0.24%)
Aug 19, 2014 54.01 54.15 53.67 53.70 480,458 -0.29(-0.53%)
Aug 18, 2014 53.26 53.96 53.08 53.99 687,718 +1.04(+1.96%)
Aug 15, 2014 53.25 53.43 52.62 52.95 416,834 -0.24(-0.44%)
Aug 14, 2014 52.81 53.21 52.79 53.19 437,202 +0.38(+0.73%)
Aug 13, 2014 52.39 52.88 52.28 52.81 350,912 +0.57(+1.09%)
Aug 12, 2014 52.01 52.46 51.97 52.24 389,553 +0.16(+0.30%)
Aug 11, 2014 52.40 52.83 52.03 52.08 467,333 -0.29(-0.55%)
Aug 08, 2014 51.75 52.40 51.53 52.37 495,588 +0.57(+1.10%)
Aug 07, 2014 52.22 52.51 51.58 51.79 565,648 -0.24(-0.45%)
Aug 06, 2014 51.56 52.27 51.51 52.03 414,144 +0.28(+0.54%)
Aug 05, 2014 52.02 52.24 51.59 51.75 815,012 -0.24(-0.46%)
Aug 04, 2014 51.96 52.19 51.56 51.99 634,045 +0.20(+0.39%)
Aug 01, 2014 51.47 51.97 51.41 51.79 609,140 +0.10(+0.19%)
Jul 31, 2014 52.60 52.68 51.61 51.69 727,156 -1.07(-2.03%)
Jul 30, 2014 53.22 53.44 52.48 52.76 461,408 -0.43(-0.81%)
Jul 29, 2014 54.15 54.21 53.18 53.19 694,527 -0.97(-1.79%)
Jul 28, 2014 53.69 54.26 53.59 54.16 625,700 +0.39(+0.73%)
Jul 25, 2014 53.47 53.98 53.39 53.77 643,010 +0.10(+0.18%)
Jul 24, 2014 54.36 54.65 52.94 53.67 845,549 -0.03(-0.06%)
Jul 23, 2014 53.60 53.84 53.43 53.70 468,906 +0.05(+0.09%)
Jul 22, 2014 53.59 53.79 53.42 53.65 592,244 +0.14(+0.26%)
Jul 21, 2014 53.30 53.65 53.19 53.52 409,498 -0.07(-0.14%)
Jul 18, 2014 53.09 53.64 52.98 53.59 425,495 +0.69(+1.31%)
Jul 17, 2014 53.52 53.71 52.77 52.90 620,088 -1.03(-1.91%)
Jul 16, 2014 54.19 54.36 53.72 53.92 488,987 -0.20(-0.36%)
Jul 15, 2014 54.08 54.38 53.87 54.12 418,605 +0.14(+0.26%)
Jul 14, 2014 54.16 54.45 53.93 53.98 451,569 +0.11(+0.20%)
Jul 11, 2014 53.47 54.00 53.16 53.88 695,299 +0.23(+0.43%)
Jul 10, 2014 52.55 53.82 52.55 53.65 836,952 +0.24(+0.44%)
Jul 09, 2014 54.02 54.11 53.09 53.41 1,135,469 -0.43(-0.80%)
Jul 08, 2014 53.89 54.00 53.45 53.84 1,012,962 -0.20(-0.38%)
Jul 07, 2014 53.92 54.36 53.76 54.05 1,030,317 +0.11(+0.21%)
Jul 03, 2014 53.79 53.93 53.93 53.93 1,219,912 +0.54(+1.01%)
Jul 02, 2014 54.01 54.18 53.26 53.39 790,443 -0.68(-1.25%)
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.