Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 51.68 52.19 51.23 51.57 123,993 -0.29(-0.56%)
Nov 26, 2014 51.62 51.86 51.86 51.86 314,000 +0.39(+0.76%)
Nov 25, 2014 51.50 51.60 51.01 51.47 423,790 -0.02(-0.04%)
Nov 24, 2014 50.93 51.54 50.80 51.49 352,225 +0.71(+1.40%)
Nov 21, 2014 50.98 50.98 50.14 50.78 1,616,163 +0.22(+0.44%)
Nov 20, 2014 49.84 50.66 49.70 50.56 352,982 +0.68(+1.36%)
Nov 19, 2014 50.37 50.46 49.81 49.88 405,439 -0.53(-1.05%)
Nov 18, 2014 50.25 50.81 49.96 50.41 363,853 +0.30(+0.60%)
Nov 17, 2014 50.08 50.56 49.95 50.11 443,020 +0.11(+0.22%)
Nov 14, 2014 50.13 50.35 49.76 50.00 789,812 -0.26(-0.52%)
Nov 13, 2014 50.33 50.64 50.02 50.26 480,633 -0.16(-0.32%)
Nov 12, 2014 50.71 50.75 50.03 50.42 635,474 -0.23(-0.45%)
Nov 11, 2014 50.22 50.94 49.63 50.65 1,611,264 -1.19(-2.30%)
Nov 10, 2014 51.60 51.87 51.06 51.84 385,154 +0.34(+0.66%)
Nov 07, 2014 51.38 51.54 50.82 51.50 497,585 +0.16(+0.31%)
Nov 06, 2014 51.55 51.75 51.07 51.34 188,265 -0.03(-0.06%)
Nov 05, 2014 51.80 51.96 50.00 51.37 737,557 -0.91(-1.74%)
Nov 04, 2014 52.42 53.01 51.43 52.28 351,676 -0.13(-0.25%)
Nov 03, 2014 53.92 54.27 51.87 52.41 393,110 -1.60(-2.96%)
Oct 31, 2014 54.04 54.38 53.13 54.01 364,855 +0.96(+1.81%)
Oct 30, 2014 51.49 53.09 51.11 53.05 337,625 +1.47(+2.85%)
Oct 29, 2014 51.39 51.97 51.01 51.58 469,872 +0.20(+0.39%)
Oct 28, 2014 50.89 51.43 50.63 51.38 249,517 +0.66(+1.30%)
Oct 27, 2014 49.88 51.04 50.38 50.72 187,954 +0.34(+0.67%)
Oct 24, 2014 50.48 50.69 50.09 50.38 225,649 -0.01(-0.02%)
Oct 23, 2014 50.08 51.36 50.08 50.39 288,820 -0.14(-0.28%)
Oct 22, 2014 51.38 51.49 50.35 50.53 218,652 -0.62(-1.21%)
Oct 21, 2014 50.19 51.17 49.22 51.15 207,626 +1.46(+2.94%)
Oct 20, 2014 49.14 49.69 49.06 49.69 260,123 +0.21(+0.42%)
Oct 17, 2014 50.12 50.13 49.13 49.48 386,971 +0.06(+0.12%)
Oct 16, 2014 48.39 49.74 48.12 49.42 400,664 +0.28(+0.57%)
Oct 15, 2014 48.47 49.51 47.68 49.14 378,817 +0.31(+0.63%)
Oct 14, 2014 49.56 49.88 48.53 48.83 461,559 -0.28(-0.57%)
Oct 13, 2014 49.85 50.22 49.00 49.11 323,355 -0.62(-1.25%)
Oct 10, 2014 49.75 50.55 49.75 49.73 382,940 -0.26(-0.52%)
Oct 09, 2014 50.50 51.24 49.78 49.99 402,526 -0.59(-1.17%)
Oct 08, 2014 48.80 50.68 48.68 50.58 305,100 +1.55(+3.16%)
Oct 07, 2014 49.05 49.52 48.66 49.03 317,529 -0.34(-0.69%)
Oct 06, 2014 49.76 50.02 49.23 49.37 232,321 -0.21(-0.42%)
Oct 03, 2014 49.44 49.90 49.23 49.58 225,892 +0.59(+1.20%)
Oct 02, 2014 48.51 49.43 48.20 48.99 280,897 +0.33(+0.68%)
Oct 01, 2014 50.00 50.00 48.47 48.66 421,097 -1.39(-2.78%)
Sep 30, 2014 49.63 50.29 49.10 50.05 447,900 +0.48(+0.97%)
Sep 29, 2014 48.85 49.65 48.48 49.57 186,814 +0.28(+0.57%)
Sep 26, 2014 49.51 49.94 48.65 49.29 298,830 -0.15(-0.30%)
Sep 25, 2014 50.60 50.60 48.90 49.44 321,204 -1.11(-2.20%)
Sep 24, 2014 50.00 51.06 49.74 50.55 307,512 +0.59(+1.18%)
Sep 23, 2014 49.96 50.59 49.66 49.96 402,449 -0.24(-0.48%)
Sep 22, 2014 50.79 51.09 50.01 50.20 359,281 -0.90(-1.76%)
Sep 19, 2014 51.60 51.71 50.70 51.10 699,516 -0.30(-0.58%)
Sep 18, 2014 51.69 52.28 51.28 51.40 284,730 +0.08(+0.16%)
Sep 17, 2014 52.08 52.68 51.23 51.32 354,145 -0.87(-1.67%)
Sep 16, 2014 52.27 52.61 52.01 52.19 200,478 -0.20(-0.38%)
Sep 15, 2014 53.00 53.00 52.28 52.39 298,308 -0.51(-0.96%)
Sep 12, 2014 52.74 53.02 52.10 52.90 459,830 +0.46(+0.88%)
Sep 11, 2014 51.90 52.84 51.87 52.44 320,382 +0.41(+0.79%)
Sep 10, 2014 52.00 52.04 51.49 52.03 175,761 +0.06(+0.12%)
Sep 09, 2014 52.20 52.62 51.77 51.97 223,230 -0.39(-0.74%)
Sep 08, 2014 51.83 52.44 51.55 52.36 444,608 +0.41(+0.79%)
Sep 05, 2014 52.20 52.76 51.76 51.95 254,820 -0.44(-0.84%)
Sep 04, 2014 54.18 54.18 52.27 52.39 383,537 -1.64(-3.04%)
Sep 03, 2014 54.01 54.38 53.32 54.03 424,584 +0.08(+0.15%)
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.