Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 56.54 56.70 55.24 55.29 20,268,948 -1.74(-3.05%)
Jul 30, 2014 56.76 57.17 56.36 57.03 14,301,487 +0.55(+0.97%)
Jul 29, 2014 56.74 56.96 56.45 56.48 15,100,180 -0.39(-0.69%)
Jul 28, 2014 57.08 57.19 56.65 56.87 14,584,592 -0.20(-0.35%)
Jul 25, 2014 57.00 57.44 56.87 57.08 18,098,988 -0.05(-0.09%)
Jul 24, 2014 58.20 58.23 56.75 57.13 50,299,140 -4.07(-6.65%)
Jul 23, 2014 61.42 61.48 61.07 61.20 12,961,626 +0.05(+0.09%)
Jul 22, 2014 60.07 61.41 60.00 61.15 14,293,004 +1.40(+2.33%)
Jul 21, 2014 59.56 59.98 59.34 59.76 10,165,936 +0.21(+0.35%)
Jul 18, 2014 58.91 59.58 58.69 59.55 11,175,564 +0.96(+1.64%)
Jul 17, 2014 59.34 59.41 58.41 58.59 16,728,427 -1.13(-1.90%)
Jul 16, 2014 59.79 59.96 59.69 59.72 8,351,357 +0.13(+0.23%)
Jul 15, 2014 59.55 59.94 59.37 59.58 7,978,265 -0.06(-0.10%)
Jul 14, 2014 59.58 59.84 59.54 59.64 10,092,186 -0.06(-0.10%)
Jul 11, 2014 59.93 60.15 59.37 59.70 11,505,548 -0.62(-1.03%)
Jul 10, 2014 59.95 60.51 59.85 60.33 6,786,382 -0.26(-0.42%)
Jul 09, 2014 60.84 60.84 60.28 60.58 6,592,438 +0.09(+0.15%)
Jul 08, 2014 60.48 60.64 60.32 60.49 10,376,631 -0.13(-0.21%)
Jul 07, 2014 60.51 60.72 60.16 60.62 7,815,056 -0.13(-0.21%)
Jul 03, 2014 60.38 60.75 60.75 60.75 7,647,273 +0.62(+1.02%)
Jul 02, 2014 59.86 60.33 59.78 60.13 7,220,216 +0.33(+0.55%)
Jul 01, 2014 59.52 59.87 59.20 59.80 7,818,604 +0.40(+0.67%)
Jun 30, 2014 59.37 59.55 58.99 59.40 8,719,754 +0.16(+0.27%)
Jun 27, 2014 58.93 59.28 58.64 59.24 10,310,150 +0.16(+0.28%)
Jun 26, 2014 58.80 59.35 58.56 59.08 10,024,961 +0.54(+0.92%)
Jun 25, 2014 58.88 58.91 58.44 58.54 14,178,350 -0.55(-0.93%)
Jun 24, 2014 59.48 59.91 59.01 59.09 14,190,099 -0.49(-0.82%)
Jun 23, 2014 59.73 60.00 59.49 59.58 8,189,700 -0.32(-0.54%)
Jun 20, 2014 59.99 59.99 59.58 59.90 15,836,886 +0.08(+0.14%)
Jun 19, 2014 59.48 59.85 59.40 59.82 9,017,937 +0.42(+0.71%)
Jun 18, 2014 59.76 59.76 58.98 59.40 9,685,222 +0.02(+0.04%)
Jun 17, 2014 58.83 59.57 58.80 59.37 9,058,726 +0.38(+0.65%)
Jun 16, 2014 59.12 59.55 58.84 58.99 13,455,982 -0.34(-0.58%)
Jun 13, 2014 59.60 59.87 59.20 59.34 9,919,844 -0.17(-0.29%)
Jun 12, 2014 59.35 59.82 59.11 59.51 10,026,247 +0.10(+0.16%)
Jun 11, 2014 59.25 59.63 58.83 59.41 9,458,797 +0.02(+0.04%)
Jun 10, 2014 59.97 59.97 59.36 59.39 11,371,243 -0.90(-1.49%)
Jun 06, 2014 60.15 60.38 59.85 60.29 8,517,316 +0.54(+0.90%)
Jun 05, 2014 59.88 59.95 59.37 59.75 12,208,049 -0.20(-0.33%)
Jun 04, 2014 60.24 60.29 59.78 59.94 8,876,782 -0.36(-0.60%)
Jun 03, 2014 60.14 60.51 59.97 60.30 9,859,584 -0.06(-0.10%)
Jun 02, 2014 60.50 60.60 60.03 60.36 9,619,665 +0.34(+0.56%)
May 30, 2014 59.94 60.08 59.63 60.03 9,832,910 +0.19(+0.32%)
May 29, 2014 60.12 60.12 59.60 59.83 12,991,152 -0.02(-0.04%)
May 28, 2014 59.84 60.24 59.81 59.85 10,243,969 -0.18(-0.30%)
May 27, 2014 59.64 60.06 59.61 60.03 10,720,076 +0.43(+0.73%)
May 23, 2014 59.67 59.60 59.60 59.60 6,139,257 +0.03(+0.05%)
May 22, 2014 59.30 59.63 59.26 59.57 5,753,866 +0.12(+0.21%)
May 21, 2014 59.07 59.67 59.03 59.44 10,281,723 -0.14(-0.24%)
May 20, 2014 59.65 59.95 59.33 59.58 11,275,553 +0.04(+0.06%)
May 19, 2014 59.11 59.68 59.09 59.55 7,222,521 +0.29(+0.49%)
May 16, 2014 59.47 59.52 58.76 59.26 11,227,258 -0.27(-0.45%)
May 15, 2014 59.94 60.29 59.08 59.53 13,836,669 -0.47(-0.78%)
May 14, 2014 59.56 60.43 59.56 60.00 11,016,791 +0.03(+0.05%)
May 13, 2014 59.63 59.98 59.53 59.97 7,830,539 +0.30(+0.50%)
May 12, 2014 59.48 59.78 59.41 59.67 8,831,505 +0.35(+0.59%)
May 09, 2014 59.64 59.64 58.63 59.32 7,996,450 +0.00(+0.00%)
May 08, 2014 59.20 59.76 58.91 59.32 9,907,902 +0.13(+0.22%)
May 07, 2014 59.48 59.64 58.52 59.19 11,785,427 +0.01(+0.02%)
May 06, 2014 59.11 59.41 58.76 59.17 10,657,090 -0.19(-0.31%)
May 05, 2014 58.76 59.63 58.58 59.36 10,290,710 +0.43(+0.72%)
May 02, 2014 59.17 59.17 58.57 58.94 8,126,158 +0.00(+0.00%)
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.