Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 53.31 53.31 53.31 0 +0.60(+1.14%)
Aug 28, 2014 52.46 52.78 52.44 52.71 317,174 +0.05(+0.09%)
Aug 27, 2014 52.06 52.68 52.05 52.66 608,932 +0.59(+1.13%)
Aug 26, 2014 52.50 52.50 52.05 52.07 279,507 -0.43(-0.82%)
Aug 25, 2014 52.50 52.73 52.19 52.50 257,856 +0.18(+0.34%)
Aug 22, 2014 52.46 52.66 52.03 52.32 326,773 -0.14(-0.27%)
Aug 21, 2014 52.42 52.61 52.14 52.46 391,067 +0.11(+0.21%)
Aug 20, 2014 52.25 52.45 52.01 52.35 407,561 +0.02(+0.04%)
Aug 19, 2014 51.70 52.36 51.54 52.33 411,222 +0.68(+1.32%)
Aug 18, 2014 51.96 52.03 51.49 51.65 479,733 -0.08(-0.15%)
Aug 15, 2014 51.86 52.21 51.44 51.73 785,240 +0.03(+0.06%)
Aug 14, 2014 51.26 51.82 51.25 51.70 469,078 +0.43(+0.84%)
Aug 13, 2014 50.89 51.48 50.51 51.27 645,240 +0.13(+0.25%)
Aug 12, 2014 51.10 51.51 50.90 51.14 563,284 -0.01(-0.02%)
Aug 11, 2014 51.35 51.68 51.05 51.15 549,023 -0.12(-0.23%)
Aug 08, 2014 49.80 50.96 49.80 51.27 753,784 +1.36(+2.72%)
Aug 07, 2014 49.20 49.97 49.08 49.91 1,091,926 +0.84(+1.71%)
Aug 06, 2014 50.39 50.56 48.72 49.07 1,993,099 -1.59(-3.14%)
Aug 05, 2014 51.14 51.26 50.41 50.66 749,605 -0.45(-0.88%)
Aug 04, 2014 51.50 51.85 49.87 51.11 1,251,542 -0.50(-0.97%)
Aug 01, 2014 51.51 51.89 51.17 51.61 539,313 -0.03(-0.06%)
Jul 31, 2014 52.13 52.43 51.55 51.64 688,548 -0.53(-1.02%)
Jul 30, 2014 53.26 54.05 51.81 52.17 817,250 -1.35(-2.52%)
Jul 29, 2014 54.13 54.20 53.52 53.52 421,755 -0.63(-1.16%)
Jul 28, 2014 53.51 54.23 53.30 54.15 470,142 +0.61(+1.14%)
Jul 25, 2014 54.18 54.18 53.49 53.54 293,330 -0.57(-1.05%)
Jul 24, 2014 54.23 54.46 54.00 54.11 379,784 -0.12(-0.22%)
Jul 23, 2014 54.48 54.59 54.09 54.23 215,815 -0.14(-0.26%)
Jul 22, 2014 54.60 54.76 54.20 54.37 345,259 -0.02(-0.04%)
Jul 21, 2014 54.60 54.73 54.24 54.39 370,321 -0.38(-0.69%)
Jul 18, 2014 54.36 54.85 53.92 54.77 432,719 +0.73(+1.35%)
Jul 17, 2014 54.37 54.68 54.02 54.04 293,089 -0.45(-0.83%)
Jul 16, 2014 54.48 54.55 53.91 54.49 378,547 +0.06(+0.11%)
Jul 15, 2014 54.20 54.79 54.09 54.43 696,657 +0.27(+0.50%)
Jul 14, 2014 54.47 54.56 53.99 54.16 392,685 -0.09(-0.17%)
Jul 11, 2014 54.76 54.79 54.11 54.25 413,663 -0.51(-0.93%)
Jul 10, 2014 53.79 54.83 53.63 54.76 618,748 +0.71(+1.31%)
Jul 09, 2014 54.49 54.70 53.73 54.05 610,182 -0.45(-0.83%)
Jul 08, 2014 53.65 54.55 53.64 54.50 602,321 +0.90(+1.68%)
Jul 07, 2014 53.79 54.08 53.35 53.60 529,124 -0.06(-0.11%)
Jul 03, 2014 53.66 53.66 53.66 0 -0.51(-0.94%)
Jul 02, 2014 54.87 54.87 53.88 54.17 634,967 -0.72(-1.31%)
Jul 01, 2014 55.06 55.30 54.84 54.89 626,377 -0.14(-0.25%)
Jun 30, 2014 54.60 55.10 54.26 55.03 475,157 +0.41(+0.75%)
Jun 27, 2014 54.60 54.98 54.32 54.62 528,082 -0.03(-0.05%)
Jun 26, 2014 54.57 54.65 54.32 54.65 332,851 +0.07(+0.13%)
Jun 25, 2014 54.04 54.75 54.04 54.58 463,339 +0.40(+0.74%)
Jun 24, 2014 54.21 54.56 54.15 54.18 397,650 -0.12(-0.22%)
Jun 23, 2014 54.49 54.61 53.94 54.30 333,996 -0.14(-0.26%)
Jun 20, 2014 54.82 54.82 54.39 54.44 884,353 -0.09(-0.17%)
Jun 19, 2014 54.00 54.55 53.75 54.53 691,261 +0.57(+1.06%)
Jun 18, 2014 53.32 54.01 53.29 53.96 962,282 +0.68(+1.28%)
Jun 17, 2014 53.41 53.72 53.15 53.28 574,426 -0.22(-0.41%)
Jun 16, 2014 52.94 53.89 52.93 53.50 638,327 +0.57(+1.08%)
Jun 13, 2014 52.73 52.95 52.46 52.93 330,299 +0.25(+0.47%)
Jun 12, 2014 52.58 52.73 51.90 52.68 471,690 +0.12(+0.23%)
Jun 11, 2014 52.89 52.96 52.46 52.56 829,432 -0.35(-0.66%)
Jun 10, 2014 53.44 53.55 52.89 52.91 462,839 -0.66(-1.23%)
Jun 06, 2014 53.86 54.00 53.49 53.57 323,887 -0.22(-0.41%)
Jun 05, 2014 52.94 53.80 52.92 53.79 522,438 +0.91(+1.72%)
Jun 04, 2014 52.96 53.18 52.63 52.88 659,604 -0.04(-0.08%)
Jun 03, 2014 53.32 53.37 52.80 52.92 1,218,048 -0.43(-0.81%)
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.