Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 48.97 49.00 47.51 48.08 3,265,892 -1.74(-3.49%)
Jul 30, 2014 49.96 50.00 49.23 49.81 2,948,553 -0.02(-0.05%)
Jul 29, 2014 50.50 50.94 49.83 49.84 1,297,836 -0.74(-1.47%)
Jul 28, 2014 50.79 50.80 50.02 50.58 1,140,348 -0.27(-0.53%)
Jul 25, 2014 50.37 51.09 50.37 50.85 1,237,295 +0.22(+0.43%)
Jul 24, 2014 50.82 50.93 50.52 50.63 1,203,129 +0.07(+0.14%)
Jul 23, 2014 50.94 50.97 50.39 50.56 966,104 -0.18(-0.35%)
Jul 22, 2014 50.47 50.93 50.41 50.74 1,549,321 +0.67(+1.34%)
Jul 21, 2014 50.20 50.69 49.97 50.07 901,726 -0.27(-0.54%)
Jul 18, 2014 49.75 50.43 49.49 50.34 1,292,841 +0.79(+1.59%)
Jul 17, 2014 50.09 50.72 49.46 49.55 2,175,534 -0.79(-1.56%)
Jul 16, 2014 50.63 50.94 50.27 50.34 2,163,928 -0.15(-0.29%)
Jul 15, 2014 50.80 51.07 50.37 50.49 2,201,965 -0.41(-0.80%)
Jul 14, 2014 51.58 51.58 50.59 50.90 2,017,213 -0.22(-0.44%)
Jul 11, 2014 51.01 51.17 50.74 51.12 1,630,582 +0.03(+0.06%)
Jul 10, 2014 51.21 52.12 50.93 51.09 2,190,461 -0.95(-1.83%)
Jul 09, 2014 51.44 52.05 51.34 52.04 1,456,908 +0.63(+1.23%)
Jul 08, 2014 51.27 51.57 50.73 51.41 1,877,296 -0.13(-0.25%)
Jul 07, 2014 51.58 51.77 51.34 51.54 973,191 -0.22(-0.42%)
Jul 03, 2014 51.45 51.75 51.75 51.75 666,955 +0.30(+0.59%)
Jul 02, 2014 51.03 52.12 51.00 51.45 1,763,807 +0.42(+0.82%)
Jul 01, 2014 50.66 51.24 50.49 51.03 1,037,898 +0.69(+1.37%)
Jun 30, 2014 50.46 50.56 50.05 50.35 1,243,901 -0.13(-0.26%)
Jun 27, 2014 50.15 50.78 49.86 50.48 1,053,077 +0.23(+0.46%)
Jun 26, 2014 49.88 50.34 49.10 50.25 2,059,408 +0.41(+0.82%)
Jun 25, 2014 48.97 49.90 48.82 49.84 1,496,972 +0.65(+1.32%)
Jun 24, 2014 49.81 50.08 49.12 49.19 1,290,654 -0.70(-1.41%)
Jun 23, 2014 49.98 50.15 49.80 49.89 1,441,477 -0.05(-0.09%)
Jun 20, 2014 50.25 50.64 49.85 49.94 2,163,028 -0.33(-0.66%)
Jun 19, 2014 50.32 50.39 50.07 50.27 1,195,142 +0.11(+0.22%)
Jun 18, 2014 50.32 50.36 49.52 50.16 1,580,355 -0.09(-0.18%)
Jun 17, 2014 50.21 50.70 50.02 50.25 915,600 -0.05(-0.11%)
Jun 16, 2014 50.16 50.72 49.88 50.31 1,198,422 +0.02(+0.03%)
Jun 13, 2014 49.77 50.43 49.60 50.29 1,091,423 +0.50(+1.01%)
Jun 12, 2014 50.90 50.90 49.61 49.79 1,975,436 -1.24(-2.44%)
Jun 11, 2014 50.69 51.12 50.59 51.03 1,022,096 +0.01(+0.02%)
Jun 10, 2014 50.69 51.23 50.59 51.03 1,337,698 -0.07(-0.14%)
Jun 06, 2014 50.51 51.27 50.36 51.10 2,730,296 +0.78(+1.55%)
Jun 05, 2014 50.06 50.49 49.86 50.32 2,221,350 +0.59(+1.18%)
Jun 04, 2014 49.02 49.86 48.62 49.73 1,572,812 +0.46(+0.92%)
Jun 03, 2014 48.79 49.43 48.71 49.27 1,388,958 +0.38(+0.77%)
Jun 02, 2014 48.57 48.93 48.02 48.90 1,248,398 +0.32(+0.67%)
May 30, 2014 48.45 48.97 48.37 48.57 1,920,288 +0.04(+0.08%)
May 29, 2014 48.48 48.82 48.12 48.53 823,917 +0.16(+0.34%)
May 28, 2014 48.22 48.61 47.84 48.37 1,484,634 +0.21(+0.43%)
May 27, 2014 48.19 48.53 48.03 48.16 1,185,395 +0.15(+0.31%)
May 23, 2014 47.13 48.01 48.01 48.01 1,721,964 +0.88(+1.87%)
May 22, 2014 46.83 47.47 46.72 47.13 1,207,401 +0.42(+0.91%)
May 21, 2014 45.97 46.83 45.85 46.71 1,600,155 +0.84(+1.84%)
May 20, 2014 46.39 46.40 45.60 45.87 1,388,163 -0.45(-0.97%)
May 19, 2014 46.06 46.55 45.89 46.32 1,249,312 +0.19(+0.42%)
May 16, 2014 45.64 46.18 45.21 46.12 1,562,699 +0.51(+1.12%)
May 15, 2014 46.36 46.41 44.98 45.61 2,008,579 -1.00(-2.14%)
May 14, 2014 46.95 47.15 46.54 46.61 847,946 -0.38(-0.81%)
May 13, 2014 47.27 47.37 46.80 46.99 987,878 -0.21(-0.44%)
May 12, 2014 46.01 47.25 45.95 47.20 1,436,916 +1.54(+3.37%)
May 09, 2014 46.22 46.32 45.45 45.66 1,531,490 -0.54(-1.17%)
May 08, 2014 46.22 47.15 46.03 46.20 1,051,753 -0.09(-0.18%)
May 07, 2014 46.60 46.80 45.85 46.28 1,299,782 -0.18(-0.38%)
May 06, 2014 46.74 46.95 46.31 46.46 1,799,478 -0.26(-0.56%)
May 05, 2014 46.59 46.84 46.22 46.73 1,713,827 -0.12(-0.25%)
May 02, 2014 46.96 47.21 46.38 46.84 2,613,778 -0.01(-0.02%)
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.