Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 52.57 53.05 51.75 52.49 50,337 -0.08(-0.15%)
May 30, 2014 53.58 54.01 52.45 52.57 63,846 -0.89(-1.66%)
May 29, 2014 53.34 53.46 52.57 53.46 76,024 +0.37(+0.70%)
May 28, 2014 52.86 53.41 52.33 53.09 58,807 +0.33(+0.62%)
May 27, 2014 51.97 53.06 51.40 52.76 215,507 +1.21(+2.34%)
May 23, 2014 52.05 51.56 51.56 51.56 210,662 -0.28(-0.55%)
May 22, 2014 51.70 52.34 51.24 51.84 36,739 +0.39(+0.75%)
May 21, 2014 51.09 51.53 50.36 51.45 146,615 +0.58(+1.14%)
May 20, 2014 51.42 51.42 50.52 50.87 102,742 -0.73(-1.41%)
May 19, 2014 52.20 52.54 51.52 51.60 81,694 -0.58(-1.11%)
May 16, 2014 51.93 52.18 51.45 52.18 73,356 +0.25(+0.49%)
May 15, 2014 51.61 52.30 51.19 51.93 91,208 -0.01(-0.03%)
May 14, 2014 52.20 52.78 51.55 51.94 118,734 -0.45(-0.86%)
May 13, 2014 53.17 53.17 52.25 52.39 149,169 -0.92(-1.72%)
May 12, 2014 52.65 53.61 52.65 53.31 72,673 +0.95(+1.82%)
May 09, 2014 51.12 52.85 51.12 52.36 98,529 +0.31(+0.59%)
May 08, 2014 52.66 52.83 51.93 52.05 139,809 -0.61(-1.16%)
May 07, 2014 52.99 53.13 51.99 52.66 168,946 -0.16(-0.30%)
May 06, 2014 52.82 53.12 52.72 52.82 140,880 -0.32(-0.60%)
May 05, 2014 52.68 53.42 52.33 53.14 125,075 +0.03(+0.05%)
May 02, 2014 52.94 53.85 52.68 53.11 111,048 +0.41(+0.77%)
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.