Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 51.98 52.40 52.40 52.40 839,700 +0.44(+0.85%)
Aug 28, 2014 51.09 52.17 50.94 51.96 610,158 -0.04(-0.08%)
Aug 27, 2014 51.97 52.11 51.79 52.00 677,976 +0.14(+0.27%)
Aug 26, 2014 51.65 52.00 51.55 51.86 949,622 +0.29(+0.56%)
Aug 25, 2014 51.54 51.77 51.08 51.57 828,259 +0.31(+0.60%)
Aug 22, 2014 51.09 51.36 50.65 51.26 1,074,093 +0.18(+0.35%)
Aug 21, 2014 51.39 51.45 50.79 51.08 913,704 -0.17(-0.33%)
Aug 20, 2014 50.62 51.37 50.51 51.25 790,099 +0.29(+0.57%)
Aug 19, 2014 50.99 51.29 50.87 50.96 659,886 +0.04(+0.08%)
Aug 18, 2014 50.60 51.20 50.59 50.92 672,562 +0.52(+1.03%)
Aug 15, 2014 50.86 50.70 49.93 50.40 832,971 -0.30(-0.59%)
Aug 14, 2014 49.95 50.84 49.95 50.70 947,951 +0.89(+1.79%)
Aug 13, 2014 49.43 50.04 49.39 49.81 748,841 -0.19(-0.38%)
Aug 12, 2014 50.43 50.70 49.89 50.00 558,999 -0.60(-1.19%)
Aug 11, 2014 50.62 50.94 50.34 50.60 618,812 +0.03(+0.06%)
Aug 08, 2014 49.48 50.48 49.48 50.57 749,120 +1.18(+2.39%)
Aug 07, 2014 50.19 50.32 49.28 49.39 698,156 -0.64(-1.28%)
Aug 06, 2014 49.46 50.45 49.45 50.03 732,213 +0.35(+0.70%)
Aug 05, 2014 50.24 50.41 49.49 49.68 1,267,123 -1.00(-1.97%)
Aug 04, 2014 49.96 50.85 49.85 50.68 1,617,979 +0.72(+1.44%)
Aug 01, 2014 48.99 50.95 48.99 49.96 2,033,638 +1.15(+2.36%)
Jul 31, 2014 49.51 49.97 48.64 48.81 1,185,064 -1.25(-2.50%)
Jul 30, 2014 49.64 50.16 49.56 50.06 1,492,677 +0.63(+1.27%)
Jul 29, 2014 50.06 50.29 49.43 49.43 1,237,807 -0.51(-1.02%)
Jul 28, 2014 50.51 50.56 49.81 49.94 1,172,539 -0.48(-0.95%)
Jul 25, 2014 50.68 50.72 50.18 50.42 1,225,560 -0.50(-0.98%)
Jul 24, 2014 51.03 51.33 50.77 50.92 1,133,959 +0.08(+0.16%)
Jul 23, 2014 51.41 51.41 50.74 50.84 1,537,347 -0.48(-0.94%)
Jul 22, 2014 51.82 51.82 51.17 51.32 895,388 -0.34(-0.66%)
Jul 21, 2014 51.67 51.97 51.29 51.66 963,907 -0.49(-0.94%)
Jul 18, 2014 51.53 52.19 51.44 52.15 800,851 +1.05(+2.05%)
Jul 17, 2014 52.21 52.45 51.03 51.10 1,462,268 -1.49(-2.83%)
Jul 16, 2014 52.57 52.94 52.38 52.59 1,087,413 +0.14(+0.27%)
Jul 15, 2014 52.23 52.71 52.00 52.45 1,372,088 -0.01(-0.02%)
Jul 14, 2014 52.63 52.73 52.29 52.46 1,056,739 +0.27(+0.52%)
Jul 11, 2014 52.49 52.73 51.71 52.19 2,045,667 -0.24(-0.46%)
Jul 10, 2014 52.52 52.60 51.94 52.43 2,128,323 -1.01(-1.89%)
Jul 09, 2014 52.30 53.70 52.22 53.44 2,567,462 +1.27(+2.43%)
Jul 08, 2014 52.32 52.50 51.81 52.17 1,466,343 -0.38(-0.72%)
Jul 07, 2014 52.90 52.90 52.38 52.55 1,003,943 -0.40(-0.76%)
Jul 03, 2014 52.70 52.95 52.95 52.95 822,300 +0.35(+0.67%)
Jul 02, 2014 52.05 52.74 52.05 52.60 1,194,738 +0.44(+0.84%)
Jul 01, 2014 52.09 52.42 51.76 52.16 1,688,474 +0.15(+0.29%)
Jun 30, 2014 51.60 52.16 51.53 52.01 1,477,306 +0.13(+0.25%)
Jun 27, 2014 51.29 52.33 51.21 51.88 2,331,736 +0.31(+0.60%)
Jun 26, 2014 50.30 51.62 50.22 51.57 2,100,163 +1.56(+3.12%)
Jun 25, 2014 50.02 50.29 49.73 50.01 2,185,457 -0.06(-0.12%)
Jun 24, 2014 51.00 51.42 49.89 50.07 4,010,436 -1.84(-3.54%)
Jun 23, 2014 51.63 52.32 50.68 51.91 4,562,093 -0.84(-1.59%)
Jun 20, 2014 51.90 53.67 50.72 52.75 12,147,800 +7.47(+16.50%)
Jun 19, 2014 45.25 45.32 44.76 45.28 2,456,489 +0.33(+0.73%)
Jun 18, 2014 44.23 45.00 44.06 44.95 1,183,778 +0.66(+1.49%)
Jun 17, 2014 44.24 44.64 44.01 44.29 2,965,096 -0.01(-0.02%)
Jun 16, 2014 44.23 44.51 43.89 44.30 1,709,706 +0.11(+0.25%)
Jun 13, 2014 43.87 44.28 43.80 44.19 1,182,972 +0.32(+0.73%)
Jun 12, 2014 45.53 45.56 43.86 43.87 2,470,185 -1.85(-4.05%)
Jun 11, 2014 45.98 46.08 45.63 45.72 945,538 -0.39(-0.85%)
Jun 10, 2014 46.21 46.39 46.00 46.11 853,634 -0.32(-0.69%)
Jun 06, 2014 46.09 46.57 46.09 46.43 1,579,446 +0.32(+0.69%)
Jun 05, 2014 46.01 46.27 45.93 46.11 1,345,581 +0.10(+0.22%)
Jun 04, 2014 45.35 46.23 45.27 46.01 1,809,949 +0.50(+1.10%)
Jun 03, 2014 44.14 45.67 44.09 45.51 2,101,617 +1.21(+2.73%)
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.