Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 52.03 52.05 50.63 50.77 3,198,392 -1.26(-2.41%)
Jul 30, 2014 52.72 52.80 51.92 52.03 2,744,411 -0.25(-0.47%)
Jul 29, 2014 52.90 52.98 52.24 52.27 2,752,764 -0.65(-1.23%)
Jul 28, 2014 53.08 53.08 52.53 52.93 4,053,292 -0.84(-1.57%)
Jul 25, 2014 52.88 53.78 52.86 53.77 3,699,703 +0.91(+1.73%)
Jul 24, 2014 52.59 52.98 52.35 52.85 2,094,638 +0.44(+0.83%)
Jul 23, 2014 52.52 52.95 52.24 52.42 2,553,473 -0.14(-0.26%)
Jul 22, 2014 52.13 52.66 51.47 52.56 4,263,141 +0.81(+1.57%)
Jul 21, 2014 51.84 51.99 51.50 51.74 2,153,040 -0.15(-0.28%)
Jul 18, 2014 51.79 51.97 51.55 51.89 1,700,054 +0.33(+0.65%)
Jul 17, 2014 51.53 51.94 51.43 51.55 2,520,898 -0.21(-0.41%)
Jul 16, 2014 51.79 52.00 51.40 51.77 2,897,173 +0.25(+0.48%)
Jul 15, 2014 51.82 51.90 51.17 51.52 3,181,705 -0.09(-0.18%)
Jul 14, 2014 51.88 51.98 51.49 51.61 2,634,370 -0.09(-0.17%)
Jul 11, 2014 51.82 51.83 51.51 51.70 1,718,237 -0.07(-0.13%)
Jul 10, 2014 51.72 51.87 51.47 51.77 1,320,082 -0.50(-0.96%)
Jul 09, 2014 52.13 52.32 51.84 52.27 1,897,027 +0.17(+0.33%)
Jul 08, 2014 52.56 52.65 51.92 52.09 1,177,223 -0.61(-1.16%)
Jul 07, 2014 53.17 53.17 52.64 52.70 1,717,230 -0.53(-0.99%)
Jul 03, 2014 52.00 53.23 53.23 53.23 2,795,259 +1.44(+2.79%)
Jul 02, 2014 51.93 52.14 51.70 51.79 1,398,986 -0.30(-0.58%)
Jul 01, 2014 51.87 52.26 51.85 52.09 1,417,491 +0.43(+0.83%)
Jun 30, 2014 51.95 52.12 51.55 51.66 2,291,150 -0.38(-0.74%)
Jun 27, 2014 51.74 52.08 51.74 52.05 1,604,207 +0.29(+0.56%)
Jun 26, 2014 51.92 51.95 51.38 51.76 1,326,437 -0.14(-0.27%)
Jun 25, 2014 51.53 51.95 51.37 51.90 1,448,793 +0.13(+0.25%)
Jun 24, 2014 51.38 51.91 51.37 51.77 1,668,826 +0.18(+0.35%)
Jun 23, 2014 51.70 51.89 51.50 51.58 2,072,512 -0.36(-0.68%)
Jun 20, 2014 51.80 51.95 51.49 51.94 2,457,230 +0.39(+0.76%)
Jun 19, 2014 51.06 51.64 50.97 51.55 1,691,787 +0.48(+0.94%)
Jun 18, 2014 50.97 51.13 50.52 51.07 2,043,986 +0.02(+0.04%)
Jun 17, 2014 50.87 51.18 50.73 51.05 2,927,906 +0.22(+0.44%)
Jun 16, 2014 50.97 51.04 50.33 50.82 2,020,339 -0.12(-0.24%)
Jun 13, 2014 51.10 51.20 50.60 50.95 1,322,419 +0.07(+0.13%)
Jun 12, 2014 51.21 51.25 50.71 50.88 2,711,198 -0.20(-0.38%)
Jun 11, 2014 50.92 51.15 50.84 51.08 2,438,291 -0.14(-0.27%)
Jun 10, 2014 51.39 51.49 51.06 51.21 1,727,097 +0.07(+0.14%)
Jun 06, 2014 51.55 51.55 50.92 51.14 2,163,395 -0.25(-0.49%)
Jun 05, 2014 51.13 51.46 51.01 51.39 2,784,601 +0.35(+0.69%)
Jun 04, 2014 51.00 51.29 50.84 51.04 1,627,882 -0.16(-0.31%)
Jun 03, 2014 51.37 51.42 51.01 51.20 2,612,841 -0.38(-0.74%)
Jun 02, 2014 51.36 51.59 51.04 51.58 2,572,089 +0.33(+0.65%)
May 30, 2014 51.07 51.37 50.77 51.25 3,140,234 +0.06(+0.13%)
May 29, 2014 50.89 51.28 50.75 51.18 2,848,879 +0.30(+0.58%)
May 28, 2014 50.59 50.99 50.37 50.89 3,931,451 +0.43(+0.84%)
May 27, 2014 50.30 50.71 49.61 50.46 3,505,295 +0.24(+0.49%)
May 23, 2014 49.85 50.22 50.22 50.22 4,752,011 +0.30(+0.59%)
May 22, 2014 49.46 50.01 49.21 49.92 1,767,680 +0.61(+1.23%)
May 21, 2014 49.07 49.48 48.62 49.32 2,930,628 +0.49(+1.00%)
May 20, 2014 48.63 49.10 48.45 48.83 2,573,142 +0.28(+0.58%)
May 19, 2014 48.40 48.69 48.30 48.55 4,036,410 +0.09(+0.18%)
May 16, 2014 48.55 48.95 47.99 48.46 4,266,607 -0.33(-0.68%)
May 15, 2014 48.25 48.86 47.58 48.79 4,841,856 +0.53(+1.09%)
May 14, 2014 49.42 49.48 48.25 48.27 5,079,547 -1.27(-2.56%)
May 13, 2014 49.30 49.77 48.92 49.54 5,639,538 +0.17(+0.35%)
May 12, 2014 48.62 49.47 48.28 49.36 6,875,651 +0.63(+1.29%)
May 09, 2014 47.72 49.12 47.20 48.74 17,049,460 +1.05(+2.21%)
May 08, 2014 47.19 47.89 47.13 47.68 1,536,231 +0.30(+0.64%)
May 07, 2014 47.81 47.95 47.25 47.38 1,538,424 -0.24(-0.51%)
May 06, 2014 47.93 48.06 47.61 47.63 2,503,359 -0.41(-0.85%)
May 05, 2014 47.96 48.33 47.72 48.04 1,319,106 -0.28(-0.58%)
May 02, 2014 48.26 48.48 48.10 48.32 2,023,703 +0.04(+0.07%)
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.