Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 47.07 46.62 46.62 46.62 9,600 -0.43(-0.91%)
Aug 28, 2014 47.13 47.16 46.56 47.05 11,354 +0.24(+0.51%)
Aug 27, 2014 47.90 48.00 46.81 46.81 27,325 -0.66(-1.39%)
Aug 26, 2014 46.53 47.50 46.45 47.47 20,868 +1.37(+2.97%)
Aug 25, 2014 47.30 47.30 45.96 46.10 26,208 -0.93(-1.98%)
Aug 22, 2014 47.78 47.78 46.94 47.03 21,208 -1.12(-2.33%)
Aug 21, 2014 47.71 48.35 47.69 48.15 21,855 +0.85(+1.80%)
Aug 20, 2014 46.97 47.40 46.69 47.30 9,061 +0.83(+1.78%)
Aug 19, 2014 46.96 46.96 46.46 46.47 13,465 -0.58(-1.23%)
Aug 18, 2014 48.06 48.06 46.95 47.05 33,783 -0.99(-2.06%)
Aug 15, 2014 48.02 48.06 47.95 48.04 12,308 +0.15(+0.31%)
Aug 14, 2014 48.07 48.08 47.79 47.89 29,543 -0.18(-0.37%)
Aug 13, 2014 48.70 48.36 48.05 48.07 47,560 -0.29(-0.60%)
Aug 12, 2014 49.02 49.18 48.26 48.36 28,681 -0.60(-1.23%)
Aug 11, 2014 48.65 49.09 48.59 48.96 16,332 +0.33(+0.69%)
Aug 08, 2014 48.52 48.84 48.38 48.63 2,849 +0.10(+0.20%)
Aug 07, 2014 49.00 49.00 48.34 48.53 9,967 -0.77(-1.56%)
Aug 06, 2014 48.42 49.94 48.41 49.30 14,006 +0.66(+1.36%)
Aug 05, 2014 48.94 48.97 48.58 48.64 16,864 -0.44(-0.90%)
Aug 04, 2014 49.82 49.83 49.08 49.08 7,204 -0.20(-0.41%)
Aug 01, 2014 49.09 49.53 48.83 49.28 13,211 -0.35(-0.71%)
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%)
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.