Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 54.20 54.45 54.45 54.45 49,810 +0.25(+0.46%)
Aug 28, 2014 53.82 54.32 53.82 54.20 30,120 -0.13(-0.24%)
Aug 27, 2014 55.14 55.14 54.10 54.33 28,510 -0.42(-0.77%)
Aug 26, 2014 54.35 54.75 54.11 54.75 48,486 +0.25(+0.45%)
Aug 25, 2014 54.87 55.10 54.33 54.51 88,123 -0.20(-0.37%)
Aug 22, 2014 55.06 55.12 54.55 54.71 33,275 -0.23(-0.41%)
Aug 21, 2014 54.31 55.04 54.27 54.94 68,873 +0.60(+1.10%)
Aug 20, 2014 53.31 54.45 53.27 54.34 62,423 +0.89(+1.67%)
Aug 19, 2014 52.88 53.45 52.87 53.45 121,650 +0.56(+1.06%)
Aug 18, 2014 53.11 53.26 52.87 52.89 86,127 +0.10(+0.19%)
Aug 15, 2014 53.37 53.37 52.51 52.78 152,557 -0.20(-0.37%)
Aug 14, 2014 53.13 53.13 52.94 52.98 112,469 -0.33(-0.63%)
Aug 13, 2014 53.41 53.41 53.06 53.31 56,754 -0.09(-0.18%)
Aug 12, 2014 53.50 53.66 52.97 53.41 56,943 -0.17(-0.31%)
Aug 11, 2014 54.00 54.45 53.05 53.58 159,983 -0.06(-0.11%)
Aug 08, 2014 53.63 55.02 53.44 53.63 74,555 -0.15(-0.28%)
Aug 07, 2014 53.44 53.87 52.91 53.79 89,079 +0.26(+0.49%)
Aug 06, 2014 53.32 53.77 53.18 53.53 79,223 +0.18(+0.34%)
Aug 05, 2014 52.90 53.53 52.90 53.34 63,793 +0.10(+0.19%)
Aug 04, 2014 52.76 53.33 52.52 53.24 112,887 +0.73(+1.40%)
Aug 01, 2014 52.76 52.85 51.78 52.51 75,038 -0.04(-0.07%)
Jul 31, 2014 52.12 52.94 52.12 52.54 110,287 -0.01(-0.01%)
Jul 30, 2014 52.65 52.65 52.22 52.55 36,244 +0.23(+0.43%)
Jul 29, 2014 52.49 52.75 52.18 52.33 64,190 +0.04(+0.07%)
Jul 28, 2014 52.93 52.93 52.18 52.29 41,539 -0.57(-1.07%)
Jul 25, 2014 52.99 53.32 52.84 52.86 53,266 -0.39(-0.72%)
Jul 24, 2014 53.37 53.51 53.09 53.24 52,559 -0.14(-0.26%)
Jul 23, 2014 53.64 53.72 53.16 53.38 53,398 +0.16(+0.30%)
Jul 22, 2014 52.92 53.26 52.67 53.22 32,716 +0.59(+1.12%)
Jul 21, 2014 52.77 52.77 52.41 52.63 93,413 -0.30(-0.56%)
Jul 18, 2014 52.54 53.00 52.18 52.93 85,507 +0.24(+0.46%)
Jul 17, 2014 52.51 52.87 52.51 52.69 68,181 -0.12(-0.23%)
Jul 16, 2014 52.94 53.05 52.65 52.81 76,738 +0.22(+0.41%)
Jul 15, 2014 52.97 53.81 52.39 52.60 69,998 -0.25(-0.47%)
Jul 14, 2014 53.22 53.63 52.77 52.84 41,163 +0.14(+0.26%)
Jul 11, 2014 52.58 52.94 52.30 52.70 62,862 +0.18(+0.35%)
Jul 10, 2014 52.35 52.83 51.98 52.52 65,804 -0.63(-1.19%)
Jul 09, 2014 52.95 53.19 52.50 53.15 28,296 +0.42(+0.80%)
Jul 08, 2014 53.65 53.65 52.62 52.73 100,916 -0.86(-1.61%)
Jul 07, 2014 54.17 54.17 53.14 53.60 80,252 -0.65(-1.21%)
Jul 03, 2014 54.23 54.25 54.25 54.25 50,085 -0.04(-0.08%)
Jul 02, 2014 53.45 57.25 53.45 54.30 680,382 +0.70(+1.30%)
Jul 01, 2014 52.95 53.92 52.33 53.60 87,492 +0.77(+1.46%)
Jun 30, 2014 52.33 53.36 52.32 52.83 129,401 +0.48(+0.92%)
Jun 27, 2014 51.40 52.53 51.40 52.35 117,238 +0.63(+1.22%)
Jun 26, 2014 51.29 51.90 51.29 51.72 56,756 -0.31(-0.60%)
Jun 25, 2014 52.00 52.36 51.61 52.03 100,332 -0.15(-0.28%)
Jun 24, 2014 50.84 52.69 50.54 52.17 743,511 -1.00(-1.89%)
Jun 23, 2014 53.23 53.61 53.05 53.18 67,636 -0.06(-0.11%)
Jun 20, 2014 53.38 53.76 53.15 53.23 237,430 -0.16(-0.30%)
Jun 19, 2014 53.78 53.79 53.31 53.39 115,970 -0.34(-0.64%)
Jun 18, 2014 53.86 53.90 53.54 53.74 79,883 -0.08(-0.15%)
Jun 17, 2014 53.96 54.11 52.76 53.82 69,217 +0.01(+0.03%)
Jun 16, 2014 53.52 53.90 53.52 53.80 62,355 +0.21(+0.39%)
Jun 13, 2014 53.83 53.83 53.21 53.59 50,710 -0.06(-0.11%)
Jun 12, 2014 53.85 54.26 53.38 53.65 34,091 -0.38(-0.70%)
Jun 11, 2014 53.53 54.27 53.42 54.03 68,582 +0.20(+0.38%)
Jun 10, 2014 54.03 54.24 53.42 53.82 41,583 +0.19(+0.35%)
Jun 06, 2014 54.49 55.05 53.33 53.63 251,127 -0.76(-1.40%)
Jun 05, 2014 54.07 54.73 53.73 54.40 148,747 +0.35(+0.65%)
Jun 04, 2014 52.62 54.51 52.62 54.05 142,230 +1.79(+3.42%)
Jun 03, 2014 52.24 52.55 51.17 52.26 125,068 -0.23(-0.44%)
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.