Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 49.22 49.49 48.91 48.97 6,142,711 -0.57(-1.15%)
Jul 30, 2014 48.87 49.58 48.70 49.54 9,309,094 +0.56(+1.14%)
Jul 29, 2014 49.75 49.83 49.05 48.98 9,364,750 -1.66(-3.28%)
Jul 28, 2014 50.71 50.79 50.42 50.64 3,092,864 -0.28(-0.55%)
Jul 25, 2014 51.00 51.06 50.78 50.92 2,293,447 -0.47(-0.91%)
Jul 24, 2014 51.01 51.42 50.98 51.39 2,418,184 +0.20(+0.39%)
Jul 23, 2014 51.22 51.25 51.03 51.19 3,215,105 +0.22(+0.43%)
Jul 22, 2014 51.00 51.09 50.96 50.97 3,329,598 +0.25(+0.49%)
Jul 21, 2014 50.50 50.76 50.38 50.72 2,750,305 -0.01(-0.02%)
Jul 18, 2014 50.59 50.80 50.47 50.73 4,218,526 -0.14(-0.28%)
Jul 17, 2014 51.01 51.30 50.79 50.87 11,242,043 -1.41(-2.70%)
Jul 16, 2014 52.06 52.33 52.00 52.28 2,315,298 +0.58(+1.12%)
Jul 15, 2014 51.91 51.99 51.40 51.70 2,472,942 +0.06(+0.12%)
Jul 14, 2014 51.59 51.75 51.52 51.64 2,797,431 +0.03(+0.06%)
Jul 11, 2014 51.59 51.72 51.54 51.61 2,002,635 -0.19(-0.37%)
Jul 10, 2014 51.75 51.87 51.58 51.80 3,409,045 -0.52(-0.99%)
Jul 09, 2014 51.89 52.33 51.79 52.32 3,280,487 -0.06(-0.11%)
Jul 08, 2014 52.45 52.59 52.21 52.38 2,371,762 -0.24(-0.46%)
Jul 07, 2014 52.84 52.87 52.56 52.62 2,301,433 -0.53(-1.00%)
Jul 03, 2014 53.21 53.15 53.15 53.15 1,747,000 -0.23(-0.43%)
Jul 02, 2014 53.41 53.48 53.20 53.38 3,375,921 +0.38(+0.72%)
Jul 01, 2014 52.90 53.10 52.81 53.00 3,423,706 +0.25(+0.47%)
Jun 30, 2014 52.58 52.95 52.47 52.75 2,163,885 +0.15(+0.29%)
Jun 27, 2014 52.62 52.71 52.40 52.60 3,292,736 -0.15(-0.28%)
Jun 26, 2014 52.58 52.83 52.17 52.75 2,461,915 +0.13(+0.25%)
Jun 25, 2014 52.72 52.85 52.41 52.62 4,928,277 -0.22(-0.42%)
Jun 24, 2014 53.45 53.48 52.78 52.84 5,864,590 -0.23(-0.43%)
Jun 23, 2014 53.00 53.14 52.91 53.07 2,228,096 +0.29(+0.55%)
Jun 20, 2014 52.82 53.09 52.75 52.78 2,660,251 +0.11(+0.21%)
Jun 19, 2014 52.90 52.98 52.58 52.67 3,165,222 +0.00(+0.00%)
Jun 18, 2014 51.98 52.72 51.94 52.67 4,249,569 +1.03(+1.99%)
Jun 17, 2014 51.38 51.65 51.29 51.64 2,074,768 -0.10(-0.19%)
Jun 16, 2014 51.59 51.83 51.50 51.74 3,405,104 +0.06(+0.12%)
Jun 13, 2014 51.90 52.05 51.55 51.68 5,408,178 +0.34(+0.66%)
Jun 12, 2014 51.05 51.59 51.04 51.34 4,208,845 +0.48(+0.94%)
Jun 11, 2014 50.75 50.98 50.71 50.86 1,724,325 -0.09(-0.18%)
Jun 10, 2014 50.77 50.99 50.67 50.95 2,983,917 +0.14(+0.28%)
Jun 06, 2014 50.48 50.88 50.45 50.81 3,224,949 +0.37(+0.73%)
Jun 05, 2014 50.36 50.48 50.14 50.44 1,824,694 +0.37(+0.74%)
Jun 04, 2014 50.07 50.12 49.87 50.07 4,309,952 -0.45(-0.89%)
Jun 03, 2014 50.50 50.56 50.34 50.52 2,955,294 -0.06(-0.12%)
Jun 02, 2014 50.76 50.86 50.49 50.58 4,494,946 +0.13(+0.26%)
May 30, 2014 50.58 50.63 50.34 50.45 2,844,716 -0.20(-0.39%)
May 29, 2014 50.76 50.78 50.59 50.65 2,472,391 -0.02(-0.04%)
May 28, 2014 50.69 50.90 50.65 50.67 2,566,030 -0.03(-0.06%)
May 27, 2014 50.98 51.04 50.67 50.70 3,491,026 -0.40(-0.78%)
May 23, 2014 51.16 51.10 51.10 51.10 3,507,300 -0.11(-0.22%)
May 22, 2014 51.18 51.42 51.18 51.21 1,518,270 -0.26(-0.50%)
May 21, 2014 51.40 51.56 51.27 51.47 3,813,832 +0.56(+1.10%)
May 20, 2014 50.97 51.20 50.82 50.91 2,906,606 -0.45(-0.88%)
May 19, 2014 51.33 51.45 51.23 51.36 3,809,441 +0.06(+0.12%)
May 16, 2014 51.02 51.43 50.94 51.30 5,618,388 +0.40(+0.79%)
May 15, 2014 50.70 50.99 50.34 50.90 7,511,664 +0.47(+0.93%)
May 14, 2014 50.22 50.72 50.21 50.43 2,390,486 -0.08(-0.16%)
May 13, 2014 50.57 50.62 50.41 50.51 4,193,333 -0.19(-0.37%)
May 12, 2014 50.88 50.94 50.63 50.70 4,790,358 +0.14(+0.28%)
May 09, 2014 50.74 50.75 50.39 50.56 3,552,958 -0.22(-0.43%)
May 08, 2014 51.36 51.38 50.77 50.78 6,728,922 -0.24(-0.47%)
May 07, 2014 51.08 51.25 50.78 51.02 6,710,425 -0.10(-0.20%)
May 06, 2014 51.01 51.23 50.92 51.12 5,590,286 +0.31(+0.61%)
May 05, 2014 50.67 50.90 50.58 50.81 3,184,099 -0.06(-0.12%)
May 02, 2014 50.69 50.92 50.52 50.87 3,317,883 +0.47(+0.93%)
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.