Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 48.90 49.19 49.19 49.19 1,146,000 +0.59(+1.21%)
Aug 28, 2014 48.37 48.95 48.10 48.60 700,237 +0.30(+0.62%)
Aug 27, 2014 49.13 49.31 48.10 48.30 1,261,978 -0.76(-1.55%)
Aug 26, 2014 49.06 50.08 48.59 49.06 1,679,519 -0.16(-0.33%)
Aug 25, 2014 47.90 49.31 47.77 49.22 1,230,563 +1.55(+3.25%)
Aug 22, 2014 48.02 48.05 47.23 47.67 879,067 -0.58(-1.20%)
Aug 21, 2014 47.22 48.35 47.08 48.25 1,280,247 +0.63(+1.32%)
Aug 20, 2014 47.52 47.71 46.88 47.62 889,294 +0.01(+0.02%)
Aug 19, 2014 46.93 47.96 46.76 47.61 1,395,688 +0.70(+1.49%)
Aug 18, 2014 46.70 47.17 46.32 46.91 1,464,331 +0.21(+0.45%)
Aug 15, 2014 45.98 46.81 45.76 46.70 1,882,092 +1.04(+2.28%)
Aug 14, 2014 46.71 46.92 45.52 45.66 1,391,304 -0.92(-1.98%)
Aug 13, 2014 47.16 47.57 46.25 46.58 1,327,739 -0.48(-1.02%)
Aug 12, 2014 47.76 48.09 46.69 47.06 1,246,751 -0.90(-1.88%)
Aug 11, 2014 48.03 48.55 47.80 47.96 1,682,688 +0.42(+0.88%)
Aug 08, 2014 46.55 47.63 46.22 47.54 2,032,622 +1.09(+2.35%)
Aug 07, 2014 47.81 47.81 45.91 46.45 3,579,223 -0.73(-1.55%)
Aug 06, 2014 47.78 49.36 47.12 47.18 6,333,985 -4.33(-8.41%)
Aug 05, 2014 52.86 53.19 50.89 51.51 2,366,386 -1.35(-2.55%)
Aug 04, 2014 51.89 53.54 51.69 52.86 2,385,112 +1.17(+2.26%)
Aug 01, 2014 53.32 53.32 50.65 51.69 2,751,095 -1.76(-3.29%)
Jul 31, 2014 55.00 55.05 53.06 53.45 1,760,057 -1.78(-3.22%)
Jul 30, 2014 56.66 56.86 55.02 55.23 787,996 -0.80(-1.43%)
Jul 29, 2014 55.83 56.64 55.65 56.03 481,564 +0.09(+0.16%)
Jul 28, 2014 56.32 56.57 55.44 55.94 840,470 -0.56(-0.99%)
Jul 25, 2014 57.03 57.03 56.13 56.50 869,981 -0.92(-1.60%)
Jul 24, 2014 57.25 58.09 56.68 57.42 996,535 +0.23(+0.40%)
Jul 23, 2014 57.03 57.21 56.43 57.19 1,104,224 +0.40(+0.70%)
Jul 22, 2014 56.19 57.21 56.02 56.79 1,722,203 +1.06(+1.90%)
Jul 21, 2014 55.59 56.04 55.43 55.73 1,140,274 -0.02(-0.04%)
Jul 18, 2014 55.24 56.00 54.96 55.75 1,033,887 +0.88(+1.60%)
Jul 17, 2014 56.10 56.46 54.64 54.87 1,206,644 -0.54(-0.97%)
Jul 16, 2014 54.05 55.90 53.96 55.41 2,152,411 +1.92(+3.59%)
Jul 15, 2014 53.86 55.15 51.92 53.49 3,470,044 -1.76(-3.19%)
Jul 14, 2014 56.66 56.67 55.07 55.25 2,550,187 +0.02(+0.04%)
Jul 11, 2014 56.37 56.56 55.11 55.23 1,165,415 -1.30(-2.30%)
Jul 10, 2014 56.25 57.16 55.56 56.53 1,225,369 -0.61(-1.07%)
Jul 09, 2014 56.43 57.46 56.41 57.14 1,202,388 +0.65(+1.15%)
Jul 08, 2014 55.76 56.83 55.35 56.49 1,500,168 +0.87(+1.56%)
Jul 07, 2014 55.86 56.24 55.46 55.62 962,623 -0.32(-0.57%)
Jul 03, 2014 55.72 55.94 55.94 55.94 796,000 +0.39(+0.70%)
Jul 02, 2014 55.82 56.32 55.32 55.55 1,498,101 -0.39(-0.70%)
Jul 01, 2014 56.36 56.36 55.39 55.94 1,428,157 +0.05(+0.09%)
Jun 30, 2014 55.89 56.38 55.18 55.89 2,132,179 +1.05(+1.91%)
Jun 27, 2014 53.44 54.84 53.32 54.84 1,412,015 +1.66(+3.12%)
Jun 26, 2014 53.09 53.51 52.12 53.18 1,170,495 +0.08(+0.15%)
Jun 25, 2014 51.53 53.22 51.53 53.10 1,823,132 +1.41(+2.73%)
Jun 24, 2014 53.58 53.82 50.58 51.69 2,881,851 -2.08(-3.87%)
Jun 23, 2014 53.75 54.20 53.61 53.77 1,046,455 +0.14(+0.26%)
Jun 20, 2014 53.87 54.06 52.86 53.63 1,792,987 +0.23(+0.43%)
Jun 19, 2014 52.91 53.44 52.23 53.40 1,009,029 +0.79(+1.50%)
Jun 18, 2014 52.21 52.67 51.65 52.61 1,002,411 +0.77(+1.49%)
Jun 17, 2014 52.19 52.21 51.34 51.84 1,450,524 -0.60(-1.14%)
Jun 16, 2014 52.75 52.75 51.83 52.44 636,151 -0.24(-0.46%)
Jun 13, 2014 52.45 52.71 51.53 52.68 1,070,984 +0.27(+0.52%)
Jun 12, 2014 51.50 53.13 51.46 52.41 1,798,814 +1.35(+2.64%)
Jun 11, 2014 50.28 51.28 49.83 51.06 1,347,324 +0.59(+1.17%)
Jun 10, 2014 50.82 50.93 50.16 50.47 533,861 -0.10(-0.20%)
Jun 06, 2014 50.17 50.44 49.95 50.57 872,746 +0.68(+1.36%)
Jun 05, 2014 50.17 50.67 49.51 49.89 1,000,601 -0.46(-0.91%)
Jun 04, 2014 49.70 50.63 49.28 50.35 1,018,818 +0.71(+1.43%)
Jun 03, 2014 49.00 49.80 48.66 49.64 770,145 +0.40(+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.