Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.42 49.74 47.93 48.23 16,135,147 -3.47(-6.72%)
Nov 26, 2014 52.38 51.71 51.71 51.71 10,124,536 -0.66(-1.25%)
Nov 25, 2014 53.95 53.96 52.25 52.36 12,199,315 -1.17(-2.18%)
Nov 24, 2014 53.70 53.87 53.04 53.53 8,380,119 -0.23(-0.42%)
Nov 21, 2014 54.37 54.52 53.42 53.76 12,243,618 +0.31(+0.59%)
Nov 20, 2014 52.66 53.47 52.66 53.45 7,840,525 +0.79(+1.50%)
Nov 19, 2014 52.82 52.91 52.07 52.66 8,729,303 +0.34(+0.64%)
Nov 18, 2014 52.22 52.67 51.88 52.32 7,267,754 +0.18(+0.35%)
Nov 17, 2014 51.85 52.39 51.55 52.14 6,986,469 +0.01(+0.01%)
Nov 14, 2014 51.52 52.17 51.46 52.13 7,222,549 +0.77(+1.51%)
Nov 13, 2014 51.67 51.83 50.77 51.36 10,302,102 -0.62(-1.19%)
Nov 12, 2014 52.09 52.47 51.90 51.98 7,877,922 -0.40(-0.77%)
Nov 11, 2014 52.21 52.53 51.88 52.38 8,111,740 +0.11(+0.21%)
Nov 10, 2014 53.16 53.45 52.17 52.27 10,002,018 -0.41(-0.78%)
Nov 07, 2014 52.15 52.79 52.12 52.68 10,091,637 +0.61(+1.18%)
Nov 06, 2014 50.90 52.09 50.73 52.07 10,630,777 +1.05(+2.06%)
Nov 05, 2014 51.07 51.28 50.36 51.01 10,798,476 +0.81(+1.61%)
Nov 04, 2014 50.52 50.99 49.80 50.20 15,015,307 -1.31(-2.54%)
Nov 03, 2014 52.75 52.98 51.45 51.51 13,074,033 -1.16(-2.20%)
Oct 31, 2014 52.26 52.74 51.15 52.67 12,923,182 +0.58(+1.12%)
Oct 30, 2014 50.64 52.50 50.55 52.09 9,825,535 +0.44(+0.85%)
Oct 29, 2014 52.50 52.50 51.26 51.65 10,618,715 +0.39(+0.75%)
Oct 28, 2014 50.43 51.31 50.15 51.26 7,888,222 +1.01(+2.02%)
Oct 27, 2014 50.39 51.15 51.15 50.25 10,262,338 -0.91(-1.77%)
Oct 24, 2014 51.09 51.29 50.45 51.15 7,426,829 +0.05(+0.10%)
Oct 23, 2014 51.68 51.77 50.95 51.10 10,494,252 +0.41(+0.81%)
Oct 22, 2014 51.83 52.16 50.65 50.69 13,486,213 -0.84(-1.63%)
Oct 21, 2014 51.15 51.72 50.85 51.53 12,332,721 +1.28(+2.56%)
Oct 20, 2014 49.77 50.34 49.15 50.25 9,243,108 +0.55(+1.10%)
Oct 17, 2014 49.59 51.12 49.28 49.70 15,087,307 +0.84(+1.72%)
Oct 16, 2014 47.42 49.18 47.37 48.86 17,532,764 +0.50(+1.03%)
Oct 15, 2014 46.57 48.44 46.40 48.36 22,023,642 +0.04(+0.08%)
Oct 14, 2014 49.84 50.09 48.12 48.33 17,833,842 -1.37(-2.75%)
Oct 13, 2014 51.19 51.55 49.64 49.69 11,791,770 -1.67(-3.25%)
Oct 10, 2014 52.12 52.49 51.11 51.36 14,141,144 -0.79(-1.51%)
Oct 09, 2014 53.62 53.71 52.12 52.15 14,179,800 -1.72(-3.20%)
Oct 08, 2014 53.26 53.95 52.52 53.88 16,596,018 +0.45(+0.84%)
Oct 07, 2014 53.94 54.46 53.41 53.43 10,091,706 -0.76(-1.40%)
Oct 06, 2014 54.40 54.75 53.73 54.19 8,834,288 +0.14(+0.25%)
Oct 03, 2014 54.18 54.34 53.57 54.05 7,701,208 +0.06(+0.11%)
Oct 02, 2014 53.91 54.31 53.04 53.99 10,256,679 -0.22(-0.41%)
Oct 01, 2014 55.13 55.31 53.91 54.22 12,062,365 -1.10(-1.99%)
Sep 30, 2014 55.89 56.12 54.88 55.31 11,622,794 -0.95(-1.70%)
Sep 29, 2014 56.02 56.35 55.50 56.27 8,143,993 -0.20(-0.36%)
Sep 26, 2014 56.10 56.72 55.75 56.47 7,276,068 +0.40(+0.71%)
Sep 25, 2014 56.89 56.89 56.07 56.07 6,793,781 -0.83(-1.46%)
Sep 24, 2014 57.00 57.17 56.09 56.91 8,689,208 -0.14(-0.24%)
Sep 23, 2014 57.50 57.71 57.01 57.04 6,010,385 -0.56(-0.97%)
Sep 22, 2014 58.07 58.07 57.40 57.60 7,242,727 -0.64(-1.09%)
Sep 19, 2014 58.16 58.55 58.05 58.24 11,141,984 +0.43(+0.74%)
Sep 18, 2014 58.44 58.46 57.58 57.81 6,120,270 -0.48(-0.83%)
Sep 17, 2014 58.55 58.62 58.10 58.29 5,868,838 -0.08(-0.14%)
Sep 16, 2014 57.47 58.76 57.34 58.37 8,538,721 +0.98(+1.70%)
Sep 15, 2014 56.56 57.56 56.36 57.40 5,422,705 +0.69(+1.21%)
Sep 12, 2014 57.26 57.27 56.46 56.71 5,465,423 -0.67(-1.17%)
Sep 11, 2014 56.55 57.43 56.40 57.38 5,962,638 +0.28(+0.49%)
Sep 10, 2014 56.93 57.11 56.17 57.10 9,088,735 +0.02(+0.04%)
Sep 09, 2014 57.45 57.65 56.70 57.08 8,947,754 -0.05(-0.09%)
Sep 08, 2014 57.79 57.87 56.86 57.13 8,471,096 -0.95(-1.64%)
Sep 05, 2014 57.67 58.18 57.45 58.08 4,975,562 +0.36(+0.63%)
Sep 04, 2014 58.65 58.66 57.43 57.72 7,985,424 -0.76(-1.30%)
Sep 03, 2014 58.54 58.82 58.41 58.48 8,165,531 +0.49(+0.85%)
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.