Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 50.23 50.83 49.64 49.82 2,680,358 -1.33(-2.59%)
Oct 30, 2014 53.08 53.09 51.12 51.15 2,512,820 -3.00(-5.55%)
Oct 29, 2014 55.96 56.37 54.07 54.15 1,173,815 -1.43(-2.57%)
Oct 28, 2014 55.25 55.75 54.74 55.58 596,597 +1.40(+2.59%)
Oct 27, 2014 54.68 55.37 54.14 54.18 845,724 -1.19(-2.15%)
Oct 24, 2014 56.08 56.11 54.86 55.37 1,159,760 -1.58(-2.78%)
Oct 23, 2014 56.39 57.43 55.70 56.95 924,082 +0.09(+0.17%)
Oct 22, 2014 57.65 57.69 56.83 56.86 799,849 -1.76(-3.01%)
Oct 21, 2014 59.32 59.79 58.44 58.62 425,104 -0.05(-0.09%)
Oct 20, 2014 58.19 58.82 57.68 58.67 600,004 +1.39(+2.42%)
Oct 17, 2014 59.52 59.52 57.24 57.29 995,473 -1.95(-3.29%)
Oct 16, 2014 59.19 60.50 58.95 59.24 1,016,211 -0.73(-1.21%)
Oct 15, 2014 59.06 60.42 59.02 59.97 1,759,092 +0.82(+1.39%)
Oct 14, 2014 59.35 59.99 58.96 59.14 882,013 +0.33(+0.55%)
Oct 13, 2014 59.70 60.69 58.78 58.82 1,166,592 +2.07(+3.65%)
Oct 10, 2014 57.72 59.14 56.50 56.75 1,200,416 -2.05(-3.48%)
Oct 09, 2014 59.88 60.25 57.78 58.79 1,872,700 -0.86(-1.45%)
Oct 08, 2014 56.71 60.02 55.16 59.66 1,810,510 +3.32(+5.89%)
Oct 07, 2014 58.29 58.36 56.22 56.34 1,041,755 -1.21(-2.10%)
Oct 06, 2014 56.88 57.69 56.52 57.54 888,608 +1.31(+2.33%)
Oct 03, 2014 56.06 56.64 55.63 56.23 2,288,197 -1.62(-2.80%)
Oct 02, 2014 57.60 58.54 57.35 57.85 1,583,083 +0.37(+0.64%)
Oct 01, 2014 57.72 58.40 57.35 57.48 1,252,116 -0.37(-0.64%)
Sep 30, 2014 58.04 58.61 57.65 57.85 739,320 -0.48(-0.82%)
Sep 29, 2014 58.92 59.16 58.31 58.33 599,016 -0.09(-0.15%)
Sep 26, 2014 59.05 59.09 58.13 58.42 961,997 -1.05(-1.77%)
Sep 25, 2014 58.58 59.73 58.13 59.47 993,533 -0.42(-0.70%)
Sep 24, 2014 61.03 61.06 59.69 59.89 1,104,233 -1.17(-1.92%)
Sep 23, 2014 60.39 61.33 60.22 61.06 998,113 +1.63(+2.75%)
Sep 22, 2014 60.41 60.50 59.43 59.43 891,806 -0.87(-1.45%)
Sep 19, 2014 61.81 61.82 60.12 60.30 1,688,777 -1.81(-2.91%)
Sep 18, 2014 62.57 62.69 61.75 62.11 728,734 -0.42(-0.67%)
Sep 17, 2014 63.85 63.96 62.38 62.52 743,351 -1.51(-2.35%)
Sep 16, 2014 63.58 64.60 63.06 64.03 1,187,025 -0.50(-0.77%)
Sep 15, 2014 64.81 64.90 64.07 64.53 690,981 +0.00(+0.00%)
Sep 12, 2014 64.72 64.97 64.16 64.53 724,413 -1.08(-1.64%)
Sep 11, 2014 64.72 65.73 64.48 65.61 805,692 +0.46(+0.71%)
Sep 10, 2014 65.20 65.62 64.83 65.14 541,678 -0.52(-0.80%)
Sep 09, 2014 64.26 66.05 64.19 65.67 928,743 +0.63(+0.97%)
Sep 08, 2014 65.97 66.06 64.64 65.03 940,558 -1.97(-2.94%)
Sep 05, 2014 66.91 67.07 65.93 67.00 818,497 -0.45(-0.66%)
Sep 04, 2014 69.48 69.81 67.20 67.45 701,829 -2.11(-3.04%)
Sep 03, 2014 69.60 69.98 69.48 69.56 511,700 -0.59(-0.84%)
Sep 02, 2014 71.08 71.32 70.08 70.15 708,330 -1.87(-2.60%)
Aug 29, 2014 71.12 72.03 72.03 72.03 423,522 +0.96(+1.35%)
Aug 28, 2014 71.16 71.68 70.90 71.07 453,178 +0.57(+0.81%)
Aug 27, 2014 70.56 70.61 70.00 70.49 397,163 +0.63(+0.90%)
Aug 26, 2014 69.50 70.18 69.18 69.86 797,342 +0.89(+1.29%)
Aug 25, 2014 69.22 69.22 68.44 68.98 371,832 -0.34(-0.49%)
Aug 22, 2014 69.37 69.57 68.99 69.32 490,618 -0.38(-0.55%)
Aug 21, 2014 69.87 70.25 69.23 69.70 946,156 -1.50(-2.10%)
Aug 20, 2014 71.38 71.89 70.86 71.20 330,061 -0.27(-0.38%)
Aug 19, 2014 72.08 72.08 71.33 71.47 394,498 -0.84(-1.16%)
Aug 18, 2014 72.11 72.36 71.69 72.31 374,214 -0.01(-0.01%)
Aug 15, 2014 71.75 72.60 71.48 72.32 632,135 -0.35(-0.48%)
Aug 14, 2014 72.98 73.72 72.31 72.67 467,872 -0.17(-0.23%)
Aug 13, 2014 73.45 73.48 72.63 72.84 439,396 -0.44(-0.61%)
Aug 12, 2014 73.00 73.79 72.73 73.28 579,663 +0.21(+0.28%)
Aug 11, 2014 72.76 73.30 72.63 73.08 461,741 +0.59(+0.81%)
Aug 08, 2014 72.31 73.59 72.23 72.49 585,480 -0.30(-0.41%)
Aug 07, 2014 73.28 73.50 72.36 72.79 766,258 -0.98(-1.33%)
Aug 06, 2014 73.57 74.30 73.57 73.77 623,144 +0.76(+1.04%)
Aug 05, 2014 72.83 73.35 71.92 73.01 472,900 +0.17(+0.23%)
Aug 04, 2014 72.93 73.34 72.23 72.84 471,574 -0.56(-0.76%)
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.