Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 61.58 61.51 61.51 61.51 59,700 +1.77(+2.96%)
Aug 28, 2014 59.67 59.86 59.49 59.74 55,766 +2.71(+4.75%)
Aug 27, 2014 56.19 57.37 56.19 57.03 58,075 +1.06(+1.89%)
Aug 26, 2014 56.10 56.25 55.91 55.97 32,013 -0.23(-0.41%)
Aug 25, 2014 56.37 56.37 56.15 56.20 28,422 +0.18(+0.32%)
Aug 22, 2014 56.20 56.26 56.09 56.02 44,890 +0.71(+1.28%)
Aug 21, 2014 55.31 55.55 55.13 55.31 22,140 +0.16(+0.29%)
Aug 20, 2014 55.13 55.26 55.00 55.15 21,012 -0.26(-0.47%)
Aug 19, 2014 55.47 55.69 55.32 55.41 15,544 +0.05(+0.09%)
Aug 18, 2014 55.35 55.35 55.22 55.36 46,739 +1.73(+3.23%)
Aug 15, 2014 53.97 54.05 53.48 53.63 23,546 +0.01(+0.02%)
Aug 14, 2014 53.40 53.75 53.32 53.62 47,254 -0.91(-1.67%)
Aug 13, 2014 54.71 54.74 54.34 54.53 29,248 +0.97(+1.81%)
Aug 12, 2014 53.25 53.59 53.25 53.56 28,194 -0.17(-0.32%)
Aug 11, 2014 53.43 53.78 53.42 53.73 28,282 +0.87(+1.65%)
Aug 08, 2014 52.71 53.03 52.55 52.86 34,027 +0.11(+0.21%)
Aug 07, 2014 52.84 52.94 52.53 52.75 38,794 -0.28(-0.53%)
Aug 06, 2014 53.03 53.29 52.93 53.03 47,603 -1.38(-2.54%)
Aug 05, 2014 54.41 54.79 54.26 54.41 46,269 -1.09(-1.96%)
Aug 04, 2014 55.07 55.50 54.92 55.50 36,973 +0.12(+0.22%)
Aug 01, 2014 55.25 55.48 54.92 55.38 39,083 -0.34(-0.61%)
Jul 31, 2014 56.19 56.36 55.50 55.72 75,632 +0.07(+0.13%)
Jul 30, 2014 55.95 56.15 55.37 55.65 30,653 -0.39(-0.70%)
Jul 29, 2014 56.19 56.30 55.87 56.04 105,158 +0.89(+1.61%)
Jul 28, 2014 54.74 55.15 54.62 55.15 32,738 +0.39(+0.71%)
Jul 25, 2014 54.82 54.95 54.62 54.76 36,743 -0.05(-0.09%)
Jul 24, 2014 54.65 54.94 54.58 54.81 48,872 +1.63(+3.07%)
Jul 23, 2014 53.42 53.46 53.12 53.18 22,644 +0.19(+0.36%)
Jul 22, 2014 53.15 53.15 52.95 52.99 17,191 +0.97(+1.86%)
Jul 21, 2014 51.63 52.22 51.63 52.02 30,648 -0.63(-1.20%)
Jul 18, 2014 52.67 52.88 52.52 52.65 26,550 +0.31(+0.59%)
Jul 17, 2014 52.67 52.83 52.33 52.34 23,665 -1.06(-1.99%)
Jul 16, 2014 53.20 53.40 53.10 53.40 31,772 +0.23(+0.43%)
Jul 15, 2014 53.01 53.20 52.71 53.17 29,706 +0.68(+1.30%)
Jul 14, 2014 52.30 52.60 52.08 52.49 41,712 +1.88(+3.71%)
Jul 11, 2014 50.22 50.69 50.15 50.61 52,879 +0.15(+0.30%)
Jul 10, 2014 50.01 50.46 49.95 50.46 18,857 -0.20(-0.39%)
Jul 09, 2014 50.41 50.68 50.32 50.66 57,863 +0.13(+0.26%)
Jul 08, 2014 50.84 50.90 50.53 50.53 18,912 -0.25(-0.49%)
Jul 07, 2014 50.75 50.82 50.61 50.78 18,227 -0.14(-0.27%)
Jul 03, 2014 50.68 50.92 50.92 50.92 21,100 -0.08(-0.16%)
Jul 02, 2014 50.82 51.08 50.73 51.00 44,960 +1.83(+3.72%)
Jul 01, 2014 49.16 49.30 49.00 49.17 20,681 +0.22(+0.45%)
Jun 30, 2014 48.99 49.11 48.74 48.95 33,595 +0.26(+0.53%)
Jun 27, 2014 48.09 48.69 48.09 48.69 70,754 +0.35(+0.72%)
Jun 26, 2014 48.53 48.57 48.33 48.34 64,601 -0.03(-0.06%)
Jun 25, 2014 48.17 48.38 48.04 48.37 41,439 -0.87(-1.77%)
Jun 24, 2014 49.55 49.73 49.16 49.24 33,209 +0.74(+1.53%)
Jun 23, 2014 48.62 48.75 48.46 48.50 28,270 -0.35(-0.72%)
Jun 20, 2014 49.11 49.21 48.78 48.85 39,154 -0.73(-1.47%)
Jun 19, 2014 49.47 49.82 49.47 49.58 31,836 -0.30(-0.60%)
Jun 18, 2014 49.61 50.00 49.38 49.88 22,794 -0.07(-0.14%)
Jun 17, 2014 49.68 50.13 49.66 49.95 21,718 +0.29(+0.58%)
Jun 16, 2014 49.63 49.80 49.39 49.66 21,027 -0.22(-0.44%)
Jun 13, 2014 49.74 50.11 49.67 49.88 21,563 +0.12(+0.24%)
Jun 12, 2014 49.96 50.06 49.56 49.76 39,538 +0.18(+0.36%)
Jun 11, 2014 49.95 49.95 49.50 49.58 24,421 -0.43(-0.86%)
Jun 10, 2014 49.81 50.03 49.73 50.01 54,693 +0.28(+0.56%)
Jun 06, 2014 50.00 50.00 49.64 49.73 41,350 +0.23(+0.46%)
Jun 05, 2014 49.44 49.60 49.26 49.50 53,037 +0.65(+1.33%)
Jun 04, 2014 49.14 49.16 48.77 48.85 34,967 -0.58(-1.17%)
Jun 03, 2014 49.18 49.53 49.15 49.43 43,992 -0.42(-0.84%)
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.