Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 58.31 58.91 56.83 57.33 1,494,052 -1.15(-1.97%)
Jul 30, 2014 58.51 58.87 58.17 58.48 1,492,316 +0.04(+0.06%)
Jul 29, 2014 58.84 59.10 58.42 58.44 493,631 -0.43(-0.73%)
Jul 28, 2014 59.24 59.29 58.73 58.87 821,407 -0.42(-0.71%)
Jul 25, 2014 59.53 59.74 59.13 59.29 561,895 -0.44(-0.74%)
Jul 24, 2014 59.07 59.93 58.98 59.73 644,417 +0.81(+1.38%)
Jul 23, 2014 59.17 59.21 58.53 58.92 847,090 -0.23(-0.40%)
Jul 22, 2014 60.73 60.74 58.96 59.15 1,430,157 -1.30(-2.15%)
Jul 21, 2014 60.11 60.60 59.71 60.45 840,536 +0.24(+0.40%)
Jul 18, 2014 59.48 60.43 59.42 60.21 776,904 +0.80(+1.35%)
Jul 17, 2014 59.67 60.09 59.29 59.40 700,762 -0.66(-1.11%)
Jul 16, 2014 60.05 60.40 59.82 60.07 790,283 +0.05(+0.08%)
Jul 15, 2014 59.58 60.06 59.58 60.02 1,064,065 +0.38(+0.64%)
Jul 14, 2014 59.28 59.68 59.23 59.64 606,140 +0.62(+1.05%)
Jul 11, 2014 59.29 59.29 58.81 59.02 852,841 -0.25(-0.43%)
Jul 10, 2014 58.73 59.35 58.61 59.27 781,120 -0.09(-0.16%)
Jul 09, 2014 59.22 59.45 58.78 59.37 577,867 +0.38(+0.65%)
Jul 08, 2014 58.83 59.09 58.58 58.98 918,166 +0.16(+0.27%)
Jul 07, 2014 58.95 59.03 58.70 58.82 517,932 -0.16(-0.27%)
Jul 03, 2014 58.83 58.98 58.98 58.98 559,744 +0.34(+0.57%)
Jul 02, 2014 58.89 59.29 58.35 58.65 959,834 -0.30(-0.51%)
Jul 01, 2014 58.82 59.23 58.46 58.95 812,655 +0.29(+0.49%)
Jun 30, 2014 58.89 59.08 58.30 58.66 981,898 -0.29(-0.49%)
Jun 27, 2014 58.17 58.95 58.12 58.95 1,606,559 +0.66(+1.12%)
Jun 26, 2014 58.02 58.33 57.67 58.29 547,511 +0.07(+0.11%)
Jun 25, 2014 57.71 58.68 57.54 58.22 929,108 +0.80(+1.40%)
Jun 24, 2014 57.60 58.00 57.22 57.42 643,661 -0.35(-0.60%)
Jun 23, 2014 57.41 57.78 57.18 57.77 825,892 +0.21(+0.36%)
Jun 20, 2014 57.37 57.65 57.24 57.56 971,470 +0.26(+0.46%)
Jun 19, 2014 56.86 57.31 56.86 57.30 602,035 +0.27(+0.48%)
Jun 18, 2014 56.76 57.07 56.28 57.03 585,519 +0.11(+0.20%)
Jun 17, 2014 56.66 57.14 56.54 56.91 484,721 +0.27(+0.48%)
Jun 16, 2014 56.83 57.14 56.49 56.64 711,488 -0.32(-0.56%)
Jun 13, 2014 56.03 56.99 55.99 56.96 739,820 +0.27(+0.48%)
Jun 12, 2014 56.97 57.07 56.46 56.69 643,265 -0.32(-0.56%)
Jun 11, 2014 57.22 57.34 56.65 57.01 651,705 -0.45(-0.78%)
Jun 10, 2014 57.42 57.70 57.25 57.46 1,257,433 +0.29(+0.51%)
Jun 06, 2014 57.06 57.40 56.99 57.17 743,416 +0.07(+0.11%)
Jun 05, 2014 56.47 57.13 56.30 57.10 518,623 +0.47(+0.83%)
Jun 04, 2014 57.00 57.06 56.56 56.63 807,941 -0.48(-0.84%)
Jun 03, 2014 56.16 57.13 56.16 57.11 1,546,162 +0.89(+1.58%)
Jun 02, 2014 56.73 56.78 56.21 56.22 1,225,796 -0.26(-0.46%)
May 30, 2014 56.44 56.73 56.18 56.48 841,584 +0.07(+0.13%)
May 29, 2014 56.26 56.49 55.85 56.41 898,904 +0.29(+0.52%)
May 28, 2014 56.68 57.18 56.10 56.12 1,191,818 -0.35(-0.61%)
May 27, 2014 56.18 56.63 55.89 56.46 789,266 +0.23(+0.42%)
May 23, 2014 56.03 56.23 56.23 56.23 1,165,608 +0.15(+0.27%)
May 22, 2014 56.00 56.33 55.93 56.08 502,562 +0.08(+0.15%)
May 21, 2014 56.04 56.35 55.71 56.00 983,638 -0.04(-0.07%)
May 20, 2014 56.23 56.49 55.97 56.03 779,302 -0.35(-0.63%)
May 19, 2014 55.70 56.54 55.68 56.39 913,897 +0.51(+0.92%)
May 16, 2014 55.42 55.88 55.09 55.88 2,036,674 +0.36(+0.66%)
May 15, 2014 55.67 55.84 55.13 55.51 1,170,585 -0.22(-0.40%)
May 14, 2014 55.16 56.01 54.97 55.74 1,913,525 +0.85(+1.55%)
May 13, 2014 55.05 55.28 54.70 54.89 1,242,660 -0.20(-0.36%)
May 12, 2014 54.90 55.33 54.79 55.08 1,041,174 +0.33(+0.60%)
May 09, 2014 54.36 54.78 54.03 54.76 1,220,819 +0.49(+0.89%)
May 08, 2014 54.04 54.41 53.88 54.27 1,104,476 +0.24(+0.45%)
May 07, 2014 53.28 54.12 53.01 54.03 1,398,373 +0.97(+1.83%)
May 06, 2014 52.67 53.31 52.59 53.06 840,091 +0.31(+0.58%)
May 05, 2014 51.90 52.78 51.84 52.75 2,054,031 +0.76(+1.45%)
May 02, 2014 53.22 53.22 51.86 51.99 2,986,086 -1.18(-2.21%)
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.