Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 52.76 52.93 51.95 51.99 2,504,236 -1.01(-1.91%)
Jul 30, 2014 54.11 54.23 52.57 53.00 2,890,028 -1.09(-2.02%)
Jul 29, 2014 54.80 54.89 54.11 54.09 2,073,559 -0.56(-1.02%)
Jul 28, 2014 53.14 54.66 53.03 54.65 2,907,880 +1.43(+2.69%)
Jul 25, 2014 54.25 54.72 52.92 53.22 3,061,618 -0.79(-1.46%)
Jul 24, 2014 53.96 54.05 53.73 54.01 2,193,220 +0.04(+0.07%)
Jul 23, 2014 54.06 54.23 53.90 53.97 1,760,557 -0.08(-0.15%)
Jul 22, 2014 54.24 54.32 53.94 54.05 1,213,844 +0.01(+0.02%)
Jul 21, 2014 54.32 54.36 53.61 54.04 2,031,108 -0.35(-0.64%)
Jul 18, 2014 53.73 54.45 53.54 54.39 1,936,234 +0.91(+1.70%)
Jul 17, 2014 54.16 54.26 53.48 53.48 2,042,825 -0.73(-1.35%)
Jul 16, 2014 54.04 54.27 53.74 54.21 2,043,978 +0.28(+0.52%)
Jul 15, 2014 53.58 54.19 53.58 53.93 2,701,238 +0.33(+0.62%)
Jul 14, 2014 54.39 54.56 53.53 53.60 3,134,178 -0.71(-1.31%)
Jul 11, 2014 54.75 54.95 54.13 54.31 1,986,777 -0.49(-0.89%)
Jul 10, 2014 54.50 54.89 54.50 54.80 2,153,227 +0.09(+0.16%)
Jul 09, 2014 54.79 54.94 54.30 54.71 2,651,856 +0.16(+0.29%)
Jul 08, 2014 53.84 54.59 53.84 54.55 3,116,085 +0.78(+1.45%)
Jul 07, 2014 53.54 54.11 53.54 53.77 2,562,929 +0.01(+0.02%)
Jul 03, 2014 53.81 53.76 53.76 53.76 2,020,600 -0.41(-0.76%)
Jul 02, 2014 55.11 55.19 53.74 54.17 2,731,363 -1.04(-1.88%)
Jul 01, 2014 55.83 55.91 55.19 55.21 1,806,981 -0.56(-1.00%)
Jun 30, 2014 55.43 55.94 55.16 55.77 2,343,199 +0.44(+0.80%)
Jun 27, 2014 54.98 55.41 54.75 55.33 2,644,424 +0.33(+0.60%)
Jun 26, 2014 55.13 55.13 54.83 55.00 2,534,765 -0.12(-0.22%)
Jun 25, 2014 54.54 55.24 54.45 55.12 2,183,696 +0.47(+0.86%)
Jun 24, 2014 54.25 54.82 54.25 54.65 1,959,826 +0.20(+0.37%)
Jun 23, 2014 54.53 54.57 54.06 54.45 1,793,871 -0.03(-0.06%)
Jun 20, 2014 54.90 54.95 54.44 54.48 2,506,600 -0.42(-0.77%)
Jun 19, 2014 54.26 54.99 54.15 54.90 3,077,245 +0.78(+1.44%)
Jun 18, 2014 52.92 54.14 52.84 54.12 3,573,798 +1.31(+2.48%)
Jun 17, 2014 52.82 52.99 52.29 52.81 1,821,258 -0.28(-0.53%)
Jun 16, 2014 52.74 53.70 52.72 53.09 2,395,465 +0.31(+0.59%)
Jun 13, 2014 52.52 52.94 52.17 52.78 1,610,149 +0.19(+0.36%)
Jun 12, 2014 52.46 52.76 51.59 52.59 2,368,919 +0.06(+0.11%)
Jun 11, 2014 53.40 53.48 52.50 52.53 2,736,449 -0.93(-1.74%)
Jun 10, 2014 53.48 53.79 53.34 53.46 2,507,988 -0.61(-1.13%)
Jun 06, 2014 54.50 54.50 54.03 54.07 1,602,383 -0.10(-0.18%)
Jun 05, 2014 53.54 54.42 53.54 54.17 2,778,296 +0.18(+0.33%)
Jun 04, 2014 53.74 54.04 53.66 53.99 2,753,580 +0.05(+0.09%)
Jun 03, 2014 53.54 54.20 53.36 53.94 4,483,121 +0.46(+0.86%)
Jun 02, 2014 53.20 53.60 53.04 53.48 2,335,838 +0.13(+0.24%)
May 30, 2014 52.77 53.40 52.76 53.35 2,757,068 +0.56(+1.06%)
May 29, 2014 53.06 53.11 52.40 52.79 3,224,166 -0.15(-0.28%)
May 28, 2014 52.66 52.99 52.35 52.94 3,654,206 +0.24(+0.46%)
May 27, 2014 52.13 52.92 52.04 52.70 5,163,377 +1.29(+2.51%)
May 23, 2014 51.44 51.41 51.41 51.41 1,597,400 -0.09(-0.17%)
May 22, 2014 51.17 51.72 51.11 51.50 1,218,673 +0.39(+0.76%)
May 21, 2014 51.06 51.24 50.88 51.11 1,665,019 +0.15(+0.29%)
May 20, 2014 51.10 51.53 50.82 50.96 3,377,623 -0.06(-0.12%)
May 19, 2014 52.59 52.61 51.01 51.02 4,099,133 -1.68(-3.19%)
May 16, 2014 52.13 52.72 51.86 52.70 3,116,084 +0.68(+1.31%)
May 15, 2014 52.37 52.57 51.95 52.02 2,302,359 -0.34(-0.65%)
May 14, 2014 52.23 52.88 52.18 52.36 2,721,273 +0.13(+0.25%)
May 13, 2014 51.98 52.27 51.81 52.23 2,939,902 +0.47(+0.91%)
May 12, 2014 52.49 52.51 51.60 51.76 3,597,299 -0.56(-1.07%)
May 09, 2014 53.07 53.26 52.27 52.32 3,482,427 -0.74(-1.39%)
May 08, 2014 53.49 53.57 52.87 53.06 3,110,450 -0.44(-0.82%)
May 07, 2014 52.47 53.52 52.36 53.50 3,366,799 +0.65(+1.23%)
May 06, 2014 53.23 53.35 52.84 52.85 2,925,644 -0.51(-0.96%)
May 05, 2014 52.80 53.39 52.70 53.36 2,988,112 +0.53(+1.00%)
May 02, 2014 53.64 53.64 52.42 52.83 3,822,881 -1.04(-1.93%)
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.