Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 49.38 49.56 46.95 47.02 2,328,826 -3.37(-6.69%)
Jul 30, 2014 47.87 50.97 47.39 50.39 2,748,588 +2.63(+5.51%)
Jul 29, 2014 47.38 48.24 46.71 47.76 1,064,313 +0.57(+1.21%)
Jul 28, 2014 47.88 48.22 46.55 47.19 1,273,942 -0.69(-1.44%)
Jul 25, 2014 47.61 48.58 47.05 47.88 1,107,528 -0.04(-0.08%)
Jul 24, 2014 47.33 48.21 46.87 47.92 1,656,569 +0.59(+1.25%)
Jul 23, 2014 46.62 47.69 46.46 47.33 976,472 +0.54(+1.15%)
Jul 22, 2014 46.61 47.80 46.37 46.79 1,346,342 +0.70(+1.52%)
Jul 21, 2014 46.22 46.97 45.40 46.09 1,323,105 -0.34(-0.73%)
Jul 18, 2014 46.24 47.02 45.98 46.43 1,367,496 +0.65(+1.42%)
Jul 17, 2014 46.00 46.87 45.53 45.78 1,797,412 -0.76(-1.63%)
Jul 16, 2014 47.29 47.43 46.22 46.54 1,270,150 +0.16(+0.34%)
Jul 15, 2014 47.91 48.28 46.07 46.38 2,162,743 -1.65(-3.44%)
Jul 14, 2014 47.57 49.25 47.50 48.03 1,602,154 +0.79(+1.67%)
Jul 11, 2014 47.32 47.92 46.21 47.24 1,280,213 +0.23(+0.49%)
Jul 10, 2014 45.18 47.95 45.02 47.01 3,431,967 -0.86(-1.80%)
Jul 09, 2014 48.04 49.08 46.92 47.87 3,618,086 -0.14(-0.29%)
Jul 08, 2014 51.59 51.74 45.80 48.01 7,372,595 -3.79(-7.32%)
Jul 07, 2014 53.59 54.17 51.64 51.80 2,961,533 -1.95(-3.63%)
Jul 03, 2014 55.03 53.75 53.75 53.75 2,513,700 -1.33(-2.41%)
Jul 02, 2014 56.25 56.63 54.81 55.08 2,179,831 -1.23(-2.18%)
Jul 01, 2014 55.50 56.62 55.26 56.31 3,334,682 +0.98(+1.77%)
Jun 30, 2014 54.50 55.59 54.31 55.33 2,169,195 +0.75(+1.37%)
Jun 27, 2014 53.84 54.80 53.57 54.58 2,596,262 +0.62(+1.15%)
Jun 26, 2014 53.45 54.72 53.09 53.96 2,940,232 +0.66(+1.24%)
Jun 25, 2014 52.99 53.40 51.60 53.30 2,924,624 +0.67(+1.27%)
Jun 24, 2014 52.56 54.10 51.94 52.63 4,329,925 +0.14(+0.27%)
Jun 23, 2014 50.65 52.62 50.28 52.49 3,410,613 +1.79(+3.53%)
Jun 20, 2014 51.30 51.63 49.58 50.70 3,838,444 -0.60(-1.17%)
Jun 19, 2014 50.95 51.69 50.50 51.30 3,944,364 +0.77(+1.53%)
Jun 18, 2014 49.35 51.03 48.27 50.53 4,404,247 +1.55(+3.16%)
Jun 17, 2014 48.87 49.37 47.60 48.98 2,712,629 -0.17(-0.35%)
Jun 16, 2014 46.72 49.36 46.50 49.15 3,569,367 +1.98(+4.20%)
Jun 13, 2014 45.83 47.24 44.76 47.17 2,792,423 +1.42(+3.10%)
Jun 12, 2014 44.85 46.95 44.03 45.75 3,438,418 +0.94(+2.10%)
Jun 11, 2014 43.71 45.00 43.55 44.81 2,490,657 +0.96(+2.19%)
Jun 10, 2014 44.01 44.72 43.23 43.85 1,644,920 +0.67(+1.55%)
Jun 06, 2014 43.00 43.49 42.08 43.18 3,151,709 +0.26(+0.61%)
Jun 05, 2014 40.85 43.29 40.01 42.92 5,761,225 +2.53(+6.26%)
Jun 04, 2014 40.13 41.25 39.76 40.39 2,659,915 -0.11(-0.27%)
Jun 03, 2014 41.69 41.97 39.35 40.50 5,689,733 -1.47(-3.50%)
Jun 02, 2014 41.96 43.31 41.22 41.97 5,658,244 +0.11(+0.26%)
May 30, 2014 46.92 47.00 41.05 41.86 19,324,936 -8.18(-16.35%)
May 29, 2014 49.93 50.50 48.53 50.04 5,132,494 +1.16(+2.37%)
May 28, 2014 50.35 50.74 47.82 48.88 5,666,722 -0.01(-0.02%)
May 27, 2014 47.24 49.68 47.24 48.89 4,605,667 +2.90(+6.31%)
May 23, 2014 46.33 45.99 45.99 45.99 2,699,700 +0.03(+0.07%)
May 22, 2014 44.39 46.45 44.00 45.96 2,816,180 +1.44(+3.23%)
May 21, 2014 44.50 45.34 43.03 44.52 3,082,396 +0.36(+0.82%)
May 20, 2014 43.43 45.54 42.30 44.16 4,949,518 +0.16(+0.36%)
May 19, 2014 43.68 45.28 43.22 44.00 3,797,534 +0.24(+0.55%)
May 16, 2014 43.58 44.25 42.14 43.76 4,550,504 +0.16(+0.37%)
May 15, 2014 44.13 44.59 41.07 43.60 6,249,489 -0.10(-0.23%)
May 14, 2014 43.81 46.21 43.42 43.70 4,804,723 -0.37(-0.84%)
May 13, 2014 48.23 48.50 43.96 44.07 5,174,687 -4.16(-8.63%)
May 12, 2014 47.02 48.81 46.34 48.23 3,558,499 +1.73(+3.72%)
May 09, 2014 46.25 47.37 45.41 46.50 2,782,171 -0.15(-0.32%)
May 08, 2014 48.30 49.75 46.38 46.65 4,036,947 -1.86(-3.83%)
May 07, 2014 51.40 51.53 45.12 48.51 8,381,185 -3.24(-6.26%)
May 06, 2014 55.51 55.51 51.71 51.75 2,572,644 -2.99(-5.46%)
May 05, 2014 54.14 55.62 53.25 54.74 2,593,709 -0.13(-0.24%)
May 02, 2014 55.02 55.50 53.25 54.87 2,422,699 -0.03(-0.05%)
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.