Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 50.00 50.00 49.52 49.63 20,513 -0.76(-1.50%)
Jul 30, 2014 50.40 50.45 50.20 50.39 16,420 +0.13(+0.25%)
Jul 29, 2014 50.66 50.66 50.09 50.26 22,104 -1.10(-2.14%)
Jul 28, 2014 51.35 51.54 51.20 51.36 10,503 -0.64(-1.23%)
Jul 25, 2014 51.79 52.34 51.78 52.00 21,143 +0.55(+1.07%)
Jul 24, 2014 51.85 51.85 51.36 51.45 6,154 +0.23(+0.45%)
Jul 23, 2014 51.68 51.68 51.15 51.22 4,412 -0.59(-1.14%)
Jul 22, 2014 51.69 52.14 51.39 51.81 5,575 -0.49(-0.94%)
Jul 21, 2014 51.74 52.76 51.72 52.30 15,213 +0.91(+1.78%)
Jul 18, 2014 51.60 51.60 51.16 51.39 7,383 +0.27(+0.52%)
Jul 17, 2014 51.17 51.36 51.03 51.12 12,182 -0.34(-0.66%)
Jul 16, 2014 52.00 52.00 51.46 51.46 7,477 -0.77(-1.47%)
Jul 15, 2014 52.16 52.23 51.94 52.23 5,248 +0.27(+0.52%)
Jul 14, 2014 51.75 52.40 51.70 51.96 6,849 +0.27(+0.52%)
Jul 11, 2014 51.73 51.74 51.28 51.69 11,989 -0.74(-1.41%)
Jul 10, 2014 52.12 52.43 51.90 52.43 21,635 -0.54(-1.02%)
Jul 09, 2014 52.93 53.04 52.27 52.97 23,152 -0.86(-1.60%)
Jul 08, 2014 52.75 53.84 52.75 53.83 12,445 +0.70(+1.32%)
Jul 07, 2014 53.35 53.47 52.55 53.13 15,855 -0.95(-1.76%)
Jul 03, 2014 54.07 54.08 54.08 54.08 8,500 -0.44(-0.81%)
Jul 02, 2014 53.69 54.55 53.50 54.52 10,847 +0.42(+0.78%)
Jul 01, 2014 54.12 54.28 53.73 54.10 26,643 -0.60(-1.10%)
Jun 30, 2014 55.01 55.13 54.64 54.70 16,696 -0.79(-1.42%)
Jun 27, 2014 56.90 56.90 55.34 55.49 25,869 -1.51(-2.65%)
Jun 26, 2014 56.88 57.07 56.56 57.00 13,861 +0.36(+0.64%)
Jun 25, 2014 56.37 56.81 55.94 56.64 10,722 -0.13(-0.23%)
Jun 24, 2014 56.72 56.98 56.52 56.77 8,423 +0.20(+0.35%)
Jun 23, 2014 56.66 57.20 56.57 56.57 8,925 -0.43(-0.75%)
Jun 20, 2014 56.90 57.13 56.71 57.00 9,273 +0.30(+0.53%)
Jun 19, 2014 56.11 56.97 56.11 56.70 23,543 +1.22(+2.20%)
Jun 18, 2014 55.25 55.77 55.25 55.48 27,926 +1.15(+2.12%)
Jun 17, 2014 54.41 54.56 54.20 54.33 10,426 -0.23(-0.42%)
Jun 16, 2014 54.25 54.58 54.20 54.56 5,804 +0.38(+0.70%)
Jun 13, 2014 53.73 54.47 53.73 54.18 7,909 +0.99(+1.85%)
Jun 12, 2014 53.26 53.29 53.00 53.19 5,831 -0.14(-0.26%)
Jun 11, 2014 53.61 53.61 53.20 53.33 8,670 -0.51(-0.95%)
Jun 10, 2014 54.05 54.05 53.60 53.84 21,151 -0.16(-0.30%)
Jun 06, 2014 53.43 54.00 53.25 54.00 25,326 +0.72(+1.34%)
Jun 05, 2014 54.00 54.02 53.12 53.28 47,425 -0.72(-1.32%)
Jun 04, 2014 54.53 54.53 54.00 54.00 7,378 -0.82(-1.50%)
Jun 03, 2014 54.78 54.83 54.74 54.82 1,572 +0.19(+0.34%)
Jun 02, 2014 55.31 55.31 54.47 54.63 7,951 -0.62(-1.11%)
May 30, 2014 55.07 55.44 54.89 55.25 4,848 -0.71(-1.27%)
May 29, 2014 55.66 55.96 55.31 55.96 13,498 +1.36(+2.49%)
May 28, 2014 54.35 54.66 54.17 54.60 40,430 +0.63(+1.17%)
May 27, 2014 54.15 54.30 53.96 53.97 46,934 -1.47(-2.65%)
May 23, 2014 55.25 55.44 55.44 55.44 14,600 +0.24(+0.43%)
May 22, 2014 55.61 55.83 55.11 55.20 9,752 -0.47(-0.84%)
May 21, 2014 55.40 55.67 55.23 55.67 18,822 -0.43(-0.77%)
May 20, 2014 56.61 56.94 55.82 56.10 25,105 -0.48(-0.85%)
May 19, 2014 56.92 56.92 56.46 56.58 11,188 -0.44(-0.77%)
May 16, 2014 58.11 58.11 56.90 57.02 24,597 -0.96(-1.66%)
May 15, 2014 57.87 58.37 56.85 57.98 100,302 -0.51(-0.87%)
May 14, 2014 57.72 58.51 57.58 58.49 40,360 +1.49(+2.61%)
May 13, 2014 56.60 57.00 56.38 57.00 39,637 +1.94(+3.52%)
May 12, 2014 54.96 55.15 54.81 55.06 3,384 +0.56(+1.03%)
May 09, 2014 54.83 54.86 54.47 54.50 6,427 -0.44(-0.80%)
May 08, 2014 54.41 55.20 54.41 54.94 9,266 -0.04(-0.07%)
May 07, 2014 54.81 55.15 54.74 54.98 8,024 +0.50(+0.91%)
May 06, 2014 54.90 54.98 54.48 54.48 27,837 -1.16(-2.08%)
May 05, 2014 55.13 55.80 55.10 55.64 9,464 +0.26(+0.47%)
May 02, 2014 56.23 56.23 55.35 55.38 20,943 -1.06(-1.88%)
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.