Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 53.23 53.45 52.27 52.27 1,056,657 +0.09(+0.17%)
Jul 30, 2014 51.82 52.18 51.42 52.18 2,371,333 +0.78(+1.52%)
Jul 29, 2014 51.81 51.89 51.40 51.40 1,328,803 +0.22(+0.43%)
Jul 28, 2014 51.33 51.46 50.92 51.18 1,364,719 +0.21(+0.41%)
Jul 25, 2014 51.71 51.73 50.83 50.97 671,233 -1.06(-2.04%)
Jul 24, 2014 52.05 52.12 51.85 52.03 963,549 +0.08(+0.15%)
Jul 23, 2014 52.04 52.09 51.81 51.95 481,549 +0.13(+0.25%)
Jul 22, 2014 51.79 52.05 51.61 51.82 579,646 +0.35(+0.68%)
Jul 21, 2014 51.32 51.52 51.11 51.47 815,101 -0.09(-0.17%)
Jul 18, 2014 51.17 51.68 51.06 51.56 296,072 +0.67(+1.32%)
Jul 17, 2014 51.48 51.83 50.74 50.89 750,297 -0.96(-1.85%)
Jul 16, 2014 51.86 51.87 51.55 51.85 668,271 +0.42(+0.82%)
Jul 15, 2014 51.79 51.85 51.23 51.43 781,707 -0.48(-0.92%)
Jul 14, 2014 52.13 52.23 51.81 51.91 437,222 +0.28(+0.54%)
Jul 11, 2014 51.45 51.95 51.34 51.63 806,378 -0.04(-0.08%)
Jul 10, 2014 51.56 51.85 51.47 51.67 997,226 -0.57(-1.09%)
Jul 09, 2014 51.88 52.30 51.74 52.24 373,923 +0.44(+0.85%)
Jul 08, 2014 52.22 52.25 51.79 51.80 530,708 -0.50(-0.96%)
Jul 07, 2014 52.34 52.76 52.17 52.30 1,160,009 -1.15(-2.15%)
Jul 03, 2014 53.30 53.45 53.45 53.45 345,500 +0.25(+0.47%)
Jul 02, 2014 52.84 53.28 52.76 53.20 724,061 -0.08(-0.15%)
Jul 01, 2014 53.09 53.47 52.93 53.28 562,136 +0.11(+0.21%)
Jun 30, 2014 53.18 53.35 53.00 53.17 739,104 -0.14(-0.26%)
Jun 27, 2014 53.03 53.36 52.77 53.31 1,462,039 +0.34(+0.64%)
Jun 26, 2014 53.26 53.30 52.60 52.97 793,868 -0.53(-0.99%)
Jun 25, 2014 53.35 53.53 53.19 53.50 965,027 -0.28(-0.52%)
Jun 24, 2014 54.12 54.26 53.73 53.78 956,808 -0.57(-1.05%)
Jun 23, 2014 54.17 54.35 53.90 54.35 598,285 -0.17(-0.31%)
Jun 20, 2014 54.36 54.60 54.30 54.52 897,280 +0.12(+0.22%)
Jun 19, 2014 54.24 54.42 54.04 54.40 5,116,144 +0.66(+1.23%)
Jun 18, 2014 54.02 54.04 53.57 53.74 1,327,355 -0.27(-0.50%)
Jun 17, 2014 53.59 54.07 53.56 54.01 513,780 +0.17(+0.32%)
Jun 16, 2014 53.82 53.91 53.47 53.84 350,601 +0.06(+0.11%)
Jun 13, 2014 53.64 53.95 53.60 53.78 467,413 +0.09(+0.17%)
Jun 12, 2014 53.67 53.77 53.50 53.69 449,919 +0.09(+0.17%)
Jun 11, 2014 53.72 53.75 53.42 53.60 2,493,130 -0.20(-0.37%)
Jun 10, 2014 53.89 54.11 53.74 53.80 788,429 -0.30(-0.55%)
Jun 06, 2014 54.00 54.10 53.81 54.10 416,966 +0.10(+0.19%)
Jun 05, 2014 53.67 54.00 53.55 54.00 747,275 +0.46(+0.86%)
Jun 04, 2014 53.46 53.54 53.27 53.54 607,795 +0.25(+0.47%)
Jun 03, 2014 53.14 53.29 53.00 53.29 2,606,812 +0.24(+0.45%)
Jun 02, 2014 53.10 53.19 52.87 53.05 913,379 -0.25(-0.47%)
May 30, 2014 53.12 53.60 53.04 53.30 845,313 +0.02(+0.04%)
May 29, 2014 53.10 53.28 53.01 53.28 582,141 +0.29(+0.55%)
May 28, 2014 52.90 53.12 52.60 52.99 1,038,303 -0.19(-0.36%)
May 27, 2014 53.21 53.31 52.83 53.18 708,890 +0.39(+0.74%)
May 23, 2014 52.84 52.79 52.79 52.79 228,600 -0.05(-0.09%)
May 22, 2014 52.48 52.95 52.43 52.84 1,259,571 -0.24(-0.46%)
May 21, 2014 52.63 53.09 52.60 53.08 354,299 +0.52(+0.99%)
May 20, 2014 52.85 52.99 52.44 52.56 383,076 -0.44(-0.83%)
May 19, 2014 52.74 53.00 52.61 53.00 482,729 -0.10(-0.19%)
May 16, 2014 52.90 53.10 52.68 53.10 1,097,722 +0.49(+0.93%)
May 15, 2014 52.39 52.76 52.03 52.61 743,305 +0.03(+0.06%)
May 14, 2014 53.10 53.28 52.58 52.58 1,360,938 +0.15(+0.29%)
May 13, 2014 52.62 52.65 52.34 52.43 485,718 -0.37(-0.70%)
May 12, 2014 52.82 52.87 52.55 52.80 847,944 +0.82(+1.58%)
May 09, 2014 52.36 52.47 51.98 51.98 827,129 -0.68(-1.29%)
May 08, 2014 52.80 53.01 52.53 52.66 1,340,331 -0.44(-0.83%)
May 07, 2014 52.66 53.37 52.35 53.10 849,026 -1.26(-2.32%)
May 06, 2014 54.40 54.57 54.18 54.36 578,768 -0.18(-0.33%)
May 05, 2014 53.65 54.64 53.58 54.54 582,809 +0.51(+0.94%)
May 02, 2014 53.75 54.20 53.66 54.03 1,884,593 -0.38(-0.70%)
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.