Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 54.81 54.86 53.28 53.45 2,740,648 -1.36(-2.48%)
Jul 30, 2014 55.24 55.24 54.37 54.81 1,117,779 -0.22(-0.40%)
Jul 29, 2014 55.11 55.50 55.02 55.03 977,560 -0.14(-0.25%)
Jul 28, 2014 55.00 55.26 54.98 55.17 707,245 +0.05(+0.09%)
Jul 25, 2014 54.89 55.28 54.85 55.12 971,267 +0.07(+0.13%)
Jul 24, 2014 54.22 55.08 54.22 55.05 1,121,920 +0.71(+1.31%)
Jul 23, 2014 53.31 54.43 53.13 54.34 1,469,814 +1.02(+1.91%)
Jul 22, 2014 52.72 53.50 52.65 53.32 1,059,127 +0.66(+1.25%)
Jul 21, 2014 52.65 52.77 52.17 52.66 556,478 +0.16(+0.30%)
Jul 18, 2014 52.23 52.88 52.08 52.50 908,711 +0.23(+0.44%)
Jul 17, 2014 51.53 52.45 51.51 52.27 4,050,613 +0.57(+1.10%)
Jul 16, 2014 51.15 51.82 51.11 51.70 1,359,714 +0.58(+1.13%)
Jul 15, 2014 50.85 51.16 50.77 51.12 1,323,653 +0.16(+0.31%)
Jul 14, 2014 50.56 51.02 50.52 50.96 815,326 +0.42(+0.83%)
Jul 11, 2014 50.76 50.90 50.42 50.54 454,565 -0.18(-0.35%)
Jul 10, 2014 50.55 50.81 50.35 50.72 860,461 -0.09(-0.18%)
Jul 09, 2014 50.21 50.84 50.11 50.81 2,845,927 +0.39(+0.77%)
Jul 08, 2014 50.30 50.54 49.96 50.42 1,001,406 -0.07(-0.14%)
Jul 07, 2014 50.50 50.64 50.02 50.49 991,252 -0.10(-0.20%)
Jul 04, 2014 50.50 50.90 50.50 50.59 152,044 -0.07(-0.14%)
Jul 03, 2014 51.00 51.02 50.61 50.66 1,403,313 -0.25(-0.49%)
Jul 02, 2014 50.65 51.10 50.47 50.91 1,063,577 +0.28(+0.55%)
Jun 30, 2014 50.63 50.63 50.63 0 +0.03(+0.06%)
Jun 27, 2014 50.19 50.60 50.16 50.60 838,162 +0.11(+0.22%)
Jun 26, 2014 50.75 50.75 50.18 50.49 1,073,615 -0.14(-0.28%)
Jun 25, 2014 50.65 50.77 50.35 50.63 1,103,901 +0.00(+0.00%)
Jun 24, 2014 50.50 50.82 50.29 50.63 1,298,471 +0.06(+0.12%)
Jun 23, 2014 50.80 50.90 50.51 50.57 975,752 -0.52(-1.02%)
Jun 20, 2014 50.90 51.09 50.47 51.09 4,148,383 +0.27(+0.53%)
Jun 19, 2014 50.80 51.09 50.40 50.82 2,940,571 -0.56(-1.09%)
Jun 18, 2014 52.38 52.38 50.90 51.38 1,305,479 -0.58(-1.12%)
Jun 17, 2014 51.85 52.09 51.75 51.96 880,574 +0.45(+0.87%)
Jun 16, 2014 51.20 51.60 51.10 51.51 906,204 +0.45(+0.88%)
Jun 13, 2014 50.72 51.30 50.68 51.06 811,991 +0.29(+0.57%)
Jun 12, 2014 50.69 50.77 50.15 50.77 887,741 +0.22(+0.44%)
Jun 11, 2014 50.65 51.18 50.50 50.55 1,521,649 -0.10(-0.20%)
Jun 10, 2014 50.70 50.82 50.55 50.65 1,327,841 -0.58(-1.13%)
Jun 06, 2014 51.74 51.75 51.20 51.23 750,230 -0.40(-0.77%)
Jun 05, 2014 51.75 51.88 51.33 51.63 962,218 -0.16(-0.31%)
Jun 04, 2014 51.71 51.85 51.26 51.79 862,298 -0.10(-0.19%)
Jun 03, 2014 51.84 52.17 51.68 51.89 544,687 +0.07(+0.14%)
Jun 02, 2014 51.44 51.99 51.43 51.82 988,762 +0.29(+0.56%)
May 30, 2014 51.40 51.69 50.79 51.53 3,318,351 +0.31(+0.61%)
May 29, 2014 52.10 52.10 50.91 51.22 1,461,508 -0.63(-1.22%)
May 28, 2014 51.99 51.99 51.43 51.85 769,770 -0.08(-0.15%)
May 27, 2014 52.00 52.20 51.63 51.93 889,146 -0.07(-0.13%)
May 26, 2014 52.37 52.46 51.72 52.00 398,834 -0.41(-0.78%)
May 23, 2014 52.64 52.67 52.06 52.41 612,116 -0.34(-0.64%)
May 22, 2014 52.90 52.95 52.63 52.75 472,204 -0.06(-0.11%)
May 21, 2014 52.10 52.88 52.02 52.81 917,997 +0.71(+1.36%)
May 20, 2014 51.86 52.20 51.75 52.10 888,417 +0.10(+0.19%)
May 16, 2014 52.00 52.00 52.00 52.00 0 +0.15(+0.29%)
May 15, 2014 52.03 52.26 51.79 51.85 1,127,275 -0.05(-0.10%)
May 14, 2014 52.00 52.12 51.86 51.90 820,972 -0.07(-0.13%)
May 13, 2014 52.37 52.40 51.77 51.97 935,321 -0.42(-0.80%)
May 12, 2014 52.50 52.54 52.09 52.39 967,870 +0.04(+0.08%)
May 09, 2014 52.66 53.00 52.25 52.35 874,657 -0.30(-0.57%)
May 08, 2014 53.30 53.58 52.59 52.65 854,986 -0.66(-1.24%)
May 07, 2014 53.50 53.50 52.43 53.31 943,844 +0.32(+0.60%)
May 06, 2014 53.10 53.10 52.75 52.99 804,668 -0.07(-0.13%)
May 05, 2014 53.29 53.30 52.86 53.06 717,201 -0.18(-0.34%)
May 02, 2014 53.23 53.46 52.84 53.24 738,365 -0.04(-0.08%)
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.