Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 50.00 49.52 49.52 49.52 62,852,304 -0.48(-0.97%)
Aug 28, 2014 50.10 50.27 49.81 50.01 11,890,012 -0.59(-1.17%)
Aug 27, 2014 50.59 50.69 50.19 50.60 8,621,035 +0.09(+0.18%)
Aug 26, 2014 50.45 50.80 50.45 50.50 7,449,899 +0.17(+0.33%)
Aug 25, 2014 50.61 50.64 50.30 50.34 5,324,761 -0.02(-0.03%)
Aug 22, 2014 50.38 50.55 50.17 50.35 7,685,031 +0.08(+0.16%)
Aug 21, 2014 50.45 50.56 50.27 50.27 5,956,622 -0.10(-0.21%)
Aug 20, 2014 50.00 50.44 49.97 50.38 7,828,631 +0.28(+0.56%)
Aug 19, 2014 50.04 50.26 49.90 50.10 8,819,016 +0.16(+0.32%)
Aug 18, 2014 49.28 49.96 49.23 49.94 8,974,653 +0.96(+1.96%)
Aug 15, 2014 49.61 49.71 48.92 48.98 9,655,129 -0.54(-1.10%)
Aug 14, 2014 49.42 49.54 49.24 49.52 7,656,750 +0.25(+0.52%)
Aug 13, 2014 49.16 49.42 49.04 49.27 6,928,357 +0.36(+0.73%)
Aug 12, 2014 48.86 49.12 48.71 48.91 6,924,538 -0.07(-0.13%)
Aug 11, 2014 49.08 49.12 48.85 48.98 9,705,759 +0.03(+0.06%)
Aug 08, 2014 48.58 48.97 48.43 48.95 9,967,196 +0.33(+0.68%)
Aug 07, 2014 49.12 49.18 48.52 48.62 10,303,989 -0.38(-0.78%)
Aug 06, 2014 48.84 49.16 48.80 49.00 8,092,261 +0.03(+0.07%)
Aug 05, 2014 49.19 49.40 48.65 48.97 11,963,411 -0.38(-0.76%)
Aug 04, 2014 49.50 49.58 49.20 49.34 8,595,500 +0.08(+0.17%)
Aug 01, 2014 48.81 49.55 48.79 49.26 15,156,671 +0.19(+0.38%)
Jul 31, 2014 49.60 49.62 49.08 49.08 14,895,852 -0.71(-1.42%)
Jul 30, 2014 49.65 49.96 49.64 49.79 11,217,166 +0.13(+0.26%)
Jul 29, 2014 49.87 50.17 49.62 49.66 11,371,892 -0.17(-0.34%)
Jul 28, 2014 49.87 50.00 49.57 49.82 11,184,197 -0.13(-0.26%)
Jul 25, 2014 49.80 50.40 49.15 49.95 29,592,356 -1.85(-3.58%)
Jul 24, 2014 51.96 52.06 51.59 51.80 12,831,110 +0.36(+0.70%)
Jul 23, 2014 51.51 51.76 51.33 51.45 8,794,654 -0.01(-0.03%)
Jul 22, 2014 51.38 51.77 51.31 51.46 8,257,048 +0.47(+0.93%)
Jul 21, 2014 51.06 51.20 50.82 50.99 6,630,385 -0.23(-0.45%)
Jul 18, 2014 50.98 51.61 50.92 51.21 11,913,780 +0.54(+1.06%)
Jul 17, 2014 51.62 51.63 50.66 50.67 10,533,764 -1.11(-2.15%)
Jul 16, 2014 51.85 51.90 51.42 51.79 9,515,625 +0.21(+0.40%)
Jul 15, 2014 51.56 52.27 51.38 51.58 11,717,099 +0.17(+0.34%)
Jul 14, 2014 50.88 51.72 50.62 51.41 14,743,633 +0.94(+1.86%)
Jul 11, 2014 50.23 50.48 49.86 50.47 6,144,056 +0.34(+0.68%)
Jul 10, 2014 49.73 50.44 49.46 50.13 9,174,834 -0.14(-0.29%)
Jul 09, 2014 50.12 50.30 49.89 50.27 5,554,838 +0.21(+0.42%)
Jul 08, 2014 50.42 50.44 49.57 50.06 13,059,394 -0.34(-0.68%)
Jul 07, 2014 50.34 50.60 50.15 50.41 7,107,818 +0.05(+0.11%)
Jul 03, 2014 50.08 50.36 50.36 50.36 23,955,706 +0.39(+0.78%)
Jul 02, 2014 49.98 50.12 49.83 49.97 6,200,992 +0.14(+0.28%)
Jul 01, 2014 49.30 50.09 49.27 49.83 11,807,666 +0.82(+1.68%)
Jun 30, 2014 48.53 49.25 48.49 49.01 10,707,830 +0.33(+0.68%)
Jun 27, 2014 48.40 48.82 48.34 48.67 13,932,129 +0.07(+0.15%)
Jun 26, 2014 48.80 48.81 48.27 48.60 9,223,299 -0.02(-0.05%)
Jun 25, 2014 48.22 48.96 48.22 48.62 8,849,900 +0.30(+0.61%)
Jun 24, 2014 48.67 48.98 48.23 48.33 14,069,918 -0.39(-0.80%)
Jun 23, 2014 48.61 48.80 48.42 48.72 15,870,999 -0.00(-0.01%)
Jun 20, 2014 49.20 49.33 48.63 48.72 19,747,720 -0.19(-0.39%)
Jun 19, 2014 49.18 49.34 48.38 48.92 16,479,669 -0.22(-0.44%)
Jun 18, 2014 48.95 49.13 48.62 49.13 11,077,596 +0.10(+0.21%)
Jun 17, 2014 48.87 49.29 48.82 49.03 6,150,850 +0.13(+0.27%)
Jun 16, 2014 49.05 49.07 48.83 48.90 8,490,267 -0.24(-0.50%)
Jun 13, 2014 49.28 49.32 49.04 49.14 7,615,903 -0.11(-0.23%)
Jun 12, 2014 49.40 49.58 49.13 49.25 6,683,489 -0.21(-0.43%)
Jun 11, 2014 49.54 49.75 49.33 49.47 7,264,018 -0.37(-0.73%)
Jun 10, 2014 49.54 49.95 49.48 49.83 7,334,769 +0.29(+0.59%)
Jun 06, 2014 49.43 49.63 49.22 49.54 10,752,159 +0.18(+0.37%)
Jun 05, 2014 49.33 49.42 48.99 49.36 7,091,574 +0.18(+0.37%)
Jun 04, 2014 49.11 49.17 48.73 49.17 13,532,699 +0.03(+0.05%)
Jun 03, 2014 49.55 49.59 49.03 49.15 9,666,697 -0.51(-1.03%)
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.