Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 46.87 49.75 46.87 48.39 1,063,771 -2.32(-4.57%)
Jul 30, 2014 50.46 50.92 49.78 50.71 523,279 +0.66(+1.33%)
Jul 29, 2014 50.74 51.04 50.05 50.05 337,627 -0.73(-1.44%)
Jul 28, 2014 51.01 51.01 50.08 50.78 326,573 -0.26(-0.50%)
Jul 25, 2014 51.17 51.66 50.77 51.04 247,765 -0.37(-0.73%)
Jul 24, 2014 51.31 51.77 50.94 51.42 252,634 +0.04(+0.08%)
Jul 23, 2014 52.39 52.42 51.13 51.38 550,621 -1.02(-1.95%)
Jul 22, 2014 51.69 52.51 51.52 52.40 335,290 +1.00(+1.94%)
Jul 21, 2014 51.52 51.85 51.18 51.40 249,398 -0.23(-0.44%)
Jul 18, 2014 51.19 51.66 50.90 51.63 221,433 +0.44(+0.87%)
Jul 17, 2014 51.57 51.99 51.10 51.18 322,558 -0.60(-1.16%)
Jul 16, 2014 51.99 52.02 51.17 51.78 351,820 -0.08(-0.15%)
Jul 15, 2014 52.56 52.92 51.83 51.86 598,673 -0.90(-1.70%)
Jul 14, 2014 51.88 52.82 51.79 52.76 347,653 +1.13(+2.19%)
Jul 11, 2014 51.46 51.84 51.28 51.63 273,803 +0.12(+0.23%)
Jul 10, 2014 51.55 51.78 51.17 51.51 206,191 -0.41(-0.78%)
Jul 09, 2014 51.74 52.09 51.56 51.91 232,227 +0.19(+0.36%)
Jul 08, 2014 52.38 52.38 51.40 51.73 491,149 -0.63(-1.21%)
Jul 07, 2014 53.11 53.27 52.29 52.36 315,765 -0.78(-1.47%)
Jul 03, 2014 52.89 53.14 53.14 53.14 139,643 +0.37(+0.70%)
Jul 02, 2014 52.85 52.98 52.48 52.77 325,078 +0.00(+0.00%)
Jul 01, 2014 52.24 53.22 52.16 52.77 424,669 +0.52(+1.00%)
Jun 30, 2014 52.45 52.48 51.84 52.25 371,577 -0.24(-0.46%)
Jun 27, 2014 51.63 52.53 51.45 52.49 586,036 +0.84(+1.62%)
Jun 26, 2014 51.06 51.86 50.49 51.66 406,577 +0.59(+1.15%)
Jun 25, 2014 50.38 51.17 50.38 51.07 272,213 +0.67(+1.33%)
Jun 24, 2014 50.65 51.22 50.39 50.40 275,193 -0.30(-0.60%)
Jun 23, 2014 51.03 51.16 50.60 50.71 200,931 -0.16(-0.32%)
Jun 20, 2014 50.95 51.13 50.51 50.87 305,575 -0.04(-0.08%)
Jun 19, 2014 51.06 51.15 50.52 50.91 266,693 -0.16(-0.31%)
Jun 18, 2014 50.67 51.08 50.55 51.06 233,262 +0.40(+0.79%)
Jun 17, 2014 50.75 51.51 50.48 50.67 370,065 -0.09(-0.17%)
Jun 16, 2014 50.27 51.18 50.19 50.75 482,512 +0.44(+0.87%)
Jun 13, 2014 49.62 50.33 49.40 50.31 407,215 +0.91(+1.83%)
Jun 12, 2014 50.46 50.53 49.30 49.41 324,501 -1.19(-2.36%)
Jun 11, 2014 50.49 50.79 50.11 50.60 282,573 -0.08(-0.15%)
Jun 10, 2014 50.62 50.74 50.30 50.68 323,109 +0.30(+0.60%)
Jun 06, 2014 49.94 50.47 49.78 50.38 495,750 +0.61(+1.22%)
Jun 05, 2014 49.35 49.83 49.22 49.77 395,015 +0.50(+1.02%)
Jun 04, 2014 49.84 50.00 48.64 49.27 867,129 -0.75(-1.51%)
Jun 03, 2014 51.62 51.78 50.00 50.02 826,108 -1.84(-3.55%)
Jun 02, 2014 51.26 52.21 50.98 51.86 1,080,219 +0.72(+1.41%)
May 30, 2014 50.73 51.44 50.50 51.14 920,758 +0.43(+0.84%)
May 29, 2014 50.36 50.71 49.91 50.71 284,141 +0.54(+1.08%)
May 28, 2014 49.00 51.04 48.83 50.17 709,765 +1.17(+2.39%)
May 27, 2014 49.86 50.26 48.79 49.00 685,289 -0.47(-0.96%)
May 23, 2014 49.17 49.47 49.47 49.47 462,264 +0.21(+0.42%)
May 22, 2014 49.08 49.63 48.97 49.26 220,780 +0.20(+0.42%)
May 21, 2014 49.12 49.51 48.69 49.06 398,290 -0.01(-0.02%)
May 20, 2014 49.75 49.89 48.52 49.07 463,678 -0.85(-1.71%)
May 19, 2014 50.00 50.43 49.71 49.92 489,085 -0.07(-0.14%)
May 16, 2014 49.49 49.99 48.88 49.99 366,199 +0.48(+0.97%)
May 15, 2014 50.13 50.13 48.69 49.51 261,315 -0.63(-1.25%)
May 14, 2014 51.40 51.40 50.04 50.14 433,153 -1.30(-2.54%)
May 13, 2014 50.52 51.51 50.41 51.44 746,845 +1.07(+2.13%)
May 12, 2014 49.60 50.53 49.35 50.37 300,908 +0.97(+1.97%)
May 09, 2014 49.21 49.56 48.76 49.40 324,854 +0.05(+0.09%)
May 08, 2014 49.66 50.23 49.22 49.35 651,831 -0.36(-0.73%)
May 07, 2014 49.64 49.93 48.98 49.72 556,258 +0.14(+0.28%)
May 06, 2014 49.80 49.80 49.18 49.58 453,580 -0.33(-0.65%)
May 05, 2014 50.25 50.52 49.66 49.91 503,413 -0.45(-0.89%)
May 02, 2014 51.64 52.23 50.35 50.36 458,318 -1.04(-2.02%)
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.