Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 54.76 54.92 53.36 53.40 2,287,889 -1.58(-2.87%)
Jul 30, 2014 55.40 55.60 54.91 54.98 1,815,422 -0.23(-0.42%)
Jul 29, 2014 55.13 55.61 54.96 55.21 1,391,598 +0.03(+0.05%)
Jul 28, 2014 54.70 55.39 54.22 55.18 1,694,508 +0.18(+0.33%)
Jul 25, 2014 54.12 55.71 53.78 54.99 2,490,923 +1.17(+2.17%)
Jul 24, 2014 54.10 54.56 53.71 53.82 3,162,749 -0.32(-0.59%)
Jul 23, 2014 52.67 54.21 52.61 54.14 3,949,657 +1.57(+2.98%)
Jul 22, 2014 52.44 52.87 52.36 52.58 1,890,800 +0.25(+0.48%)
Jul 21, 2014 51.44 52.43 51.44 52.32 2,169,418 +0.56(+1.08%)
Jul 18, 2014 51.18 51.78 51.18 51.76 1,865,704 +0.32(+0.62%)
Jul 17, 2014 51.60 52.04 51.23 51.44 2,237,981 -0.42(-0.80%)
Jul 16, 2014 50.97 52.36 50.97 51.86 3,118,571 +0.69(+1.34%)
Jul 15, 2014 49.61 51.66 49.61 51.17 4,169,221 +1.57(+3.16%)
Jul 14, 2014 49.77 49.78 49.05 49.61 1,955,712 +0.14(+0.27%)
Jul 11, 2014 49.62 49.70 49.27 49.47 1,245,693 -0.10(-0.20%)
Jul 10, 2014 48.83 49.72 48.66 49.57 1,654,350 +0.30(+0.61%)
Jul 09, 2014 49.91 50.07 49.20 49.27 2,207,261 -0.53(-1.07%)
Jul 08, 2014 50.17 50.25 49.64 49.80 2,368,854 -0.47(-0.94%)
Jul 07, 2014 50.75 50.84 50.15 50.27 1,149,079 -0.37(-0.73%)
Jul 03, 2014 50.18 50.64 50.64 50.64 1,025,983 +0.67(+1.34%)
Jul 02, 2014 49.92 50.02 49.62 49.97 1,658,618 -0.05(-0.10%)
Jul 01, 2014 49.98 50.15 49.83 50.02 1,863,582 +0.13(+0.25%)
Jun 30, 2014 49.60 50.06 49.42 49.90 2,202,963 +0.30(+0.60%)
Jun 27, 2014 50.11 50.27 49.54 49.60 1,435,469 -0.42(-0.83%)
Jun 26, 2014 50.29 50.53 49.77 50.01 2,110,043 -0.39(-0.77%)
Jun 25, 2014 49.86 50.56 49.86 50.40 1,424,884 +0.45(+0.89%)
Jun 24, 2014 49.95 50.45 49.64 49.95 2,148,744 -0.01(-0.02%)
Jun 23, 2014 50.45 50.50 49.72 49.96 2,158,107 -0.45(-0.90%)
Jun 20, 2014 50.63 50.73 50.11 50.42 2,950,923 -0.03(-0.06%)
Jun 19, 2014 51.57 51.57 50.43 50.45 2,199,850 -0.80(-1.57%)
Jun 18, 2014 51.08 51.37 50.57 51.25 1,591,273 +0.14(+0.26%)
Jun 17, 2014 51.42 51.48 51.08 51.12 1,404,352 -0.35(-0.68%)
Jun 16, 2014 51.10 51.73 51.10 51.46 1,706,141 +0.24(+0.47%)
Jun 13, 2014 51.37 51.50 50.96 51.22 1,251,173 +0.03(+0.06%)
Jun 12, 2014 51.36 51.51 50.90 51.19 1,235,899 -0.24(-0.47%)
Jun 11, 2014 51.50 51.59 51.17 51.43 1,068,122 -0.17(-0.34%)
Jun 10, 2014 51.96 52.14 51.42 51.61 924,294 -0.66(-1.26%)
Jun 06, 2014 52.26 52.34 52.01 52.27 1,366,914 +0.22(+0.43%)
Jun 05, 2014 52.50 52.52 51.91 52.04 1,402,523 -0.32(-0.61%)
Jun 04, 2014 52.33 52.66 52.04 52.36 1,071,833 -0.17(-0.33%)
Jun 03, 2014 52.15 52.71 52.04 52.54 1,387,072 +0.11(+0.20%)
Jun 02, 2014 52.45 52.59 51.95 52.43 2,083,645 +0.15(+0.28%)
May 30, 2014 53.11 53.11 52.23 52.29 1,866,606 -0.67(-1.26%)
May 29, 2014 53.00 53.20 52.78 52.95 1,830,651 +0.20(+0.39%)
May 28, 2014 52.49 53.12 52.08 52.75 2,514,402 +0.40(+0.76%)
May 27, 2014 51.69 52.39 51.61 52.35 2,218,161 +0.97(+1.88%)
May 23, 2014 50.68 51.39 51.39 51.39 1,677,341 +0.57(+1.12%)
May 22, 2014 49.95 50.83 49.64 50.82 1,035,216 +0.87(+1.74%)
May 21, 2014 49.68 50.11 49.59 49.95 1,326,745 +0.26(+0.53%)
May 20, 2014 49.43 49.96 49.35 49.68 1,666,898 +0.10(+0.20%)
May 19, 2014 49.01 49.91 48.96 49.59 1,457,307 +0.45(+0.91%)
May 16, 2014 49.29 49.31 48.60 49.14 1,627,967 +0.13(+0.26%)
May 15, 2014 48.83 49.25 48.24 49.02 2,146,564 +0.03(+0.06%)
May 14, 2014 49.39 49.56 48.83 48.99 1,522,494 -0.53(-1.07%)
May 13, 2014 50.05 50.86 49.42 49.52 1,677,823 -0.45(-0.89%)
May 12, 2014 48.81 50.30 48.65 49.96 1,883,601 +1.41(+2.91%)
May 09, 2014 47.91 48.65 47.75 48.55 2,552,473 +0.53(+1.11%)
May 08, 2014 47.95 48.40 47.60 48.02 1,991,251 +0.15(+0.30%)
May 07, 2014 48.55 48.84 47.28 47.87 2,375,295 -0.64(-1.32%)
May 06, 2014 49.46 49.77 48.48 48.51 2,094,747 -1.22(-2.45%)
May 05, 2014 49.31 49.95 48.87 49.73 2,062,838 +0.01(+0.02%)
May 02, 2014 49.64 50.35 49.46 49.72 2,695,684 +0.21(+0.42%)
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.