Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 54.92 54.98 53.92 54.26 333,127 -0.63(-1.15%)
Aug 29, 2013 54.59 55.00 54.55 54.89 329,654 +0.13(+0.24%)
Aug 28, 2013 54.49 54.97 54.19 54.76 279,355 +0.04(+0.07%)
Aug 27, 2013 54.50 55.17 54.11 54.72 278,884 -0.03(-0.05%)
Aug 26, 2013 55.38 55.52 54.24 54.75 355,512 -0.56(-1.01%)
Aug 23, 2013 54.66 55.36 54.50 55.31 292,669 +0.61(+1.12%)
Aug 22, 2013 55.22 55.96 54.63 54.70 379,591 -0.54(-0.98%)
Aug 21, 2013 55.52 55.95 55.00 55.24 276,575 -0.17(-0.31%)
Aug 20, 2013 54.62 55.53 54.51 55.41 290,590 +0.78(+1.43%)
Aug 19, 2013 54.97 55.00 54.36 54.63 387,995 -0.19(-0.35%)
Aug 16, 2013 54.66 55.05 54.50 54.82 289,580 +0.32(+0.59%)
Aug 15, 2013 53.85 54.62 53.54 54.50 380,281 +0.50(+0.93%)
Aug 14, 2013 54.20 54.41 53.66 54.00 471,858 -0.04(-0.07%)
Aug 13, 2013 54.77 54.91 53.39 54.04 516,756 -0.79(-1.44%)
Aug 12, 2013 55.30 55.49 54.51 54.83 362,769 -0.44(-0.80%)
Aug 09, 2013 55.03 55.79 55.03 55.27 433,423 +0.37(+0.67%)
Aug 08, 2013 56.17 56.17 54.50 54.90 472,288 -0.10(-0.18%)
Aug 07, 2013 55.69 55.78 54.65 55.00 514,428 -1.00(-1.79%)
Aug 06, 2013 54.58 56.27 54.38 56.00 376,156 +1.22(+2.23%)
Aug 05, 2013 55.29 55.56 54.35 54.78 421,695 -0.75(-1.35%)
Aug 02, 2013 56.49 56.78 55.26 55.53 424,499 -0.95(-1.68%)
Aug 01, 2013 55.61 56.71 55.50 56.48 722,555 +1.80(+3.29%)
Jul 31, 2013 55.00 55.69 54.51 54.68 562,811 -0.04(-0.07%)
Jul 30, 2013 55.44 55.97 54.53 54.72 477,816 -0.32(-0.58%)
Jul 29, 2013 55.80 56.09 54.85 55.04 408,149 -0.68(-1.22%)
Jul 26, 2013 54.70 56.30 54.70 55.72 708,565 +1.09(+2.00%)
Jul 25, 2013 54.39 54.89 54.29 54.63 646,489 +0.32(+0.59%)
Jul 24, 2013 54.60 54.99 54.12 54.31 592,879 -0.34(-0.62%)
Jul 23, 2013 56.02 56.15 54.62 54.65 472,194 -1.14(-2.04%)
Jul 22, 2013 55.45 56.15 55.10 55.79 528,529 +0.50(+0.90%)
Jul 19, 2013 54.79 55.33 54.79 55.29 486,524 +0.20(+0.36%)
Jul 18, 2013 55.42 56.45 54.79 55.09 998,983 -0.19(-0.35%)
Jul 17, 2013 55.09 55.44 55.01 55.28 291,855 +0.38(+0.68%)
Jul 16, 2013 55.80 55.90 54.88 54.91 603,266 -0.85(-1.52%)
Jul 15, 2013 55.02 55.99 55.00 55.76 394,547 +0.66(+1.20%)
Jul 12, 2013 55.06 55.64 55.00 55.10 489,732 -0.19(-0.34%)
Jul 11, 2013 55.00 55.76 54.82 55.29 722,607 +0.64(+1.17%)
Jul 10, 2013 54.58 55.10 54.25 54.65 735,459 +0.00(+0.00%)
Jul 09, 2013 53.70 54.79 54.26 54.65 716,208 +0.09(+0.16%)
Jul 08, 2013 55.20 55.33 54.15 54.56 537,256 -0.41(-0.75%)
Jul 05, 2013 55.58 55.58 54.48 54.97 409,935 -0.32(-0.58%)
Jul 03, 2013 54.86 55.40 54.44 55.29 325,035 +0.24(+0.44%)
Jul 02, 2013 55.72 55.87 54.60 55.05 525,653 -0.68(-1.22%)
Jul 01, 2013 54.75 56.00 54.64 55.73 619,860 +1.23(+2.26%)
Jun 28, 2013 54.21 54.75 53.97 54.50 593,841 +0.28(+0.52%)
Jun 27, 2013 53.50 54.58 53.11 54.22 579,152 +1.21(+2.28%)
Jun 26, 2013 52.14 53.25 52.14 53.01 427,625 +1.21(+2.34%)
Jun 25, 2013 51.10 52.11 50.71 51.80 550,431 +1.19(+2.35%)
Jun 24, 2013 51.00 51.21 50.16 50.61 1,112,886 -0.82(-1.59%)
Jun 21, 2013 51.90 52.59 50.75 51.43 1,249,136 -0.38(-0.73%)
Jun 20, 2013 53.15 53.15 50.71 51.81 1,115,390 -1.55(-2.90%)
Jun 19, 2013 53.72 54.33 53.05 53.36 669,420 -0.57(-1.06%)
Jun 18, 2013 53.61 54.24 53.41 53.93 436,005 +0.33(+0.62%)
Jun 17, 2013 52.82 54.02 52.64 53.60 562,277 +1.22(+2.33%)
Jun 14, 2013 51.53 52.73 51.53 52.38 686,530 +0.76(+1.47%)
Jun 13, 2013 51.88 52.13 50.60 51.62 2,307,624 -0.46(-0.88%)
Jun 12, 2013 51.25 52.09 50.92 52.08 462,551 +0.93(+1.82%)
Jun 11, 2013 52.02 52.19 51.01 51.15 599,757 -1.19(-2.27%)
Jun 10, 2013 52.30 52.63 51.82 52.34 287,297 +0.05(+0.10%)
Jun 07, 2013 51.89 52.54 51.31 52.29 265,964 +0.75(+1.46%)
Jun 06, 2013 50.75 51.88 49.59 51.54 923,265 +0.74(+1.46%)
Jun 05, 2013 51.50 51.64 50.51 50.80 822,136 -0.89(-1.72%)
Jun 04, 2013 52.04 52.64 51.51 51.69 454,125 -0.47(-0.90%)
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.