Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 49.83 49.85 49.30 49.30 14,828,229 -0.71(-1.42%)
Jul 30, 2014 49.88 50.18 49.87 50.01 11,166,243 +0.13(+0.26%)
Jul 29, 2014 50.09 50.40 49.84 49.88 11,320,266 -0.17(-0.34%)
Jul 28, 2014 50.10 50.22 49.79 50.05 11,133,423 -0.13(-0.26%)
Jul 25, 2014 50.02 50.63 49.38 50.18 29,458,016 -1.86(-3.58%)
Jul 24, 2014 52.19 52.30 51.83 52.04 12,772,861 +0.36(+0.70%)
Jul 23, 2014 51.75 51.99 51.56 51.68 8,754,729 -0.01(-0.03%)
Jul 22, 2014 51.62 52.01 51.54 51.70 8,219,563 +0.48(+0.93%)
Jul 21, 2014 51.29 51.43 51.05 51.22 6,600,285 -0.23(-0.45%)
Jul 18, 2014 51.21 51.84 51.15 51.45 11,859,695 +0.54(+1.06%)
Jul 17, 2014 51.85 51.87 50.89 50.91 10,485,944 -1.12(-2.15%)
Jul 16, 2014 52.09 52.14 51.65 52.02 9,472,427 +0.21(+0.40%)
Jul 15, 2014 51.79 52.51 51.61 51.82 11,663,906 +0.18(+0.34%)
Jul 14, 2014 51.11 51.95 50.85 51.64 14,676,701 +0.94(+1.86%)
Jul 11, 2014 50.45 50.71 50.09 50.70 6,116,164 +0.34(+0.68%)
Jul 10, 2014 49.95 50.67 49.69 50.36 9,133,183 -0.14(-0.29%)
Jul 09, 2014 50.35 50.53 50.12 50.50 5,529,620 +0.21(+0.42%)
Jul 08, 2014 50.65 50.67 49.80 50.29 13,000,108 -0.35(-0.68%)
Jul 07, 2014 50.57 50.83 50.38 50.64 7,075,550 +0.05(+0.11%)
Jul 03, 2014 50.30 50.59 50.59 50.59 23,846,954 +0.39(+0.78%)
Jul 02, 2014 50.20 50.35 50.06 50.20 6,172,841 +0.14(+0.28%)
Jul 01, 2014 49.52 50.31 49.49 50.06 11,754,062 +0.83(+1.68%)
Jun 30, 2014 48.75 49.47 48.71 49.23 10,659,219 +0.33(+0.68%)
Jun 27, 2014 48.62 49.04 48.56 48.90 13,868,880 +0.07(+0.15%)
Jun 26, 2014 49.02 49.03 48.49 48.82 9,181,428 -0.02(-0.05%)
Jun 25, 2014 48.44 49.18 48.44 48.84 8,809,723 +0.30(+0.61%)
Jun 24, 2014 48.89 49.20 48.45 48.55 14,006,045 -0.39(-0.80%)
Jun 23, 2014 48.83 49.02 48.64 48.94 15,798,949 -0.00(-0.01%)
Jun 20, 2014 49.42 49.56 48.85 48.95 19,658,072 -0.19(-0.39%)
Jun 19, 2014 49.41 49.57 48.60 49.14 16,404,856 -0.22(-0.44%)
Jun 18, 2014 49.17 49.36 48.84 49.36 11,027,307 +0.10(+0.21%)
Jun 17, 2014 49.10 49.51 49.04 49.25 6,122,926 +0.13(+0.27%)
Jun 16, 2014 49.27 49.30 49.06 49.12 8,451,724 -0.25(-0.50%)
Jun 13, 2014 49.50 49.55 49.26 49.37 7,581,329 -0.11(-0.23%)
Jun 12, 2014 49.62 49.80 49.35 49.48 6,653,148 -0.21(-0.43%)
Jun 11, 2014 49.76 49.98 49.56 49.69 7,231,042 -0.37(-0.73%)
Jun 10, 2014 49.77 50.18 49.71 50.06 7,301,471 +0.29(+0.59%)
Jun 06, 2014 49.66 49.86 49.44 49.77 10,703,347 +0.18(+0.37%)
Jun 05, 2014 49.56 49.65 49.21 49.58 7,059,380 +0.18(+0.37%)
Jun 04, 2014 49.34 49.40 48.95 49.40 13,471,264 +0.03(+0.05%)
Jun 03, 2014 49.77 49.82 49.25 49.37 9,622,812 -0.51(-1.03%)
Jun 02, 2014 50.32 50.39 49.73 49.89 6,740,411 -0.31(-0.61%)
May 30, 2014 50.44 50.45 49.84 50.19 6,572,832 +0.04(+0.07%)
May 29, 2014 50.00 50.16 49.88 50.16 5,621,073 +0.20(+0.41%)
May 28, 2014 50.12 50.12 49.77 49.95 7,728,645 -0.16(-0.33%)
May 27, 2014 49.76 50.12 49.72 50.12 10,354,323 +0.57(+1.15%)
May 23, 2014 49.06 49.55 49.55 49.55 47,584,336 +0.52(+1.06%)
May 22, 2014 49.09 49.13 48.76 49.03 5,303,807 -0.06(-0.12%)
May 21, 2014 48.80 49.22 48.73 49.09 9,704,904 +0.51(+1.05%)
May 20, 2014 49.14 49.14 48.46 48.58 9,352,075 -0.57(-1.16%)
May 19, 2014 48.92 49.29 48.80 49.15 7,532,411 +0.13(+0.26%)
May 16, 2014 48.50 49.09 48.50 49.02 13,144,060 +0.55(+1.14%)
May 15, 2014 48.83 48.99 48.23 48.47 13,573,657 -0.56(-1.15%)
May 14, 2014 49.34 49.50 49.03 49.03 7,315,381 -0.49(-0.99%)
May 13, 2014 49.51 49.67 49.37 49.52 7,630,537 +0.08(+0.17%)
May 12, 2014 49.29 49.62 49.28 49.44 9,344,876 +0.21(+0.42%)
May 09, 2014 49.08 49.24 48.61 49.23 12,627,473 -0.02(-0.04%)
May 08, 2014 48.79 49.53 48.72 49.25 15,627,931 +0.51(+1.05%)
May 07, 2014 48.34 48.81 47.74 48.74 15,744,897 +0.78(+1.63%)
May 06, 2014 48.27 48.35 47.92 47.96 11,130,666 -0.41(-0.85%)
May 05, 2014 47.58 48.55 47.41 48.37 14,758,050 +0.63(+1.33%)
May 02, 2014 48.05 48.36 47.64 47.74 11,678,694 -0.39(-0.81%)
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.