Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 53.32 53.34 52.75 52.75 13,857,864 -0.76(-1.42%)
Jul 30, 2014 53.37 53.70 53.36 53.51 10,435,520 +0.14(+0.26%)
Jul 29, 2014 53.60 53.93 53.33 53.38 10,579,464 -0.18(-0.34%)
Jul 28, 2014 53.60 53.74 53.28 53.55 10,404,848 -0.14(-0.26%)
Jul 25, 2014 53.53 54.17 52.83 53.69 27,530,272 -1.99(-3.58%)
Jul 24, 2014 55.85 55.96 55.46 55.69 11,937,000 +0.39(+0.70%)
Jul 23, 2014 55.37 55.63 55.17 55.30 8,181,816 -0.02(-0.03%)
Jul 22, 2014 55.23 55.65 55.15 55.31 7,681,672 +0.51(+0.93%)
Jul 21, 2014 54.88 55.03 54.63 54.80 6,168,360 -0.24(-0.45%)
Jul 18, 2014 54.79 55.47 54.73 55.05 11,083,592 +0.58(+1.06%)
Jul 17, 2014 55.49 55.50 54.46 54.47 9,799,740 -1.20(-2.15%)
Jul 16, 2014 55.74 55.79 55.27 55.67 8,852,548 +0.22(+0.40%)
Jul 15, 2014 55.42 56.19 55.23 55.45 10,900,616 +0.19(+0.34%)
Jul 14, 2014 54.69 55.59 54.41 55.26 13,716,252 +1.01(+1.86%)
Jul 11, 2014 53.99 54.26 53.59 54.25 5,715,920 +0.37(+0.68%)
Jul 10, 2014 53.45 54.22 53.17 53.88 8,535,504 -0.16(-0.29%)
Jul 09, 2014 53.88 54.07 53.63 54.04 5,167,760 +0.23(+0.42%)
Jul 08, 2014 54.19 54.22 53.29 53.81 12,149,376 -0.37(-0.68%)
Jul 07, 2014 54.11 54.39 53.91 54.19 6,612,524 +0.06(+0.11%)
Jul 03, 2014 53.83 54.13 54.13 54.13 22,286,400 +0.42(+0.78%)
Jul 02, 2014 53.72 53.87 53.56 53.71 5,768,888 +0.15(+0.28%)
Jul 01, 2014 52.99 53.84 52.96 53.56 10,984,872 +0.88(+1.68%)
Jun 30, 2014 52.17 52.94 52.12 52.68 9,961,676 +0.36(+0.68%)
Jun 27, 2014 52.03 52.47 51.96 52.32 12,961,296 +0.08(+0.15%)
Jun 26, 2014 52.46 52.47 51.89 52.24 8,580,592 -0.02(-0.05%)
Jun 25, 2014 51.83 52.62 51.83 52.26 8,233,212 +0.32(+0.61%)
Jun 24, 2014 52.32 52.65 51.85 51.95 13,089,484 -0.42(-0.80%)
Jun 23, 2014 52.25 52.45 52.04 52.37 14,765,060 -0.01(-0.01%)
Jun 20, 2014 52.88 53.03 52.28 52.37 18,371,640 -0.21(-0.39%)
Jun 19, 2014 52.87 53.04 52.01 52.58 15,331,316 -0.23(-0.44%)
Jun 18, 2014 52.61 52.81 52.26 52.81 10,305,676 +0.11(+0.21%)
Jun 17, 2014 52.53 52.98 52.47 52.70 5,722,240 +0.14(+0.27%)
Jun 16, 2014 52.72 52.75 52.49 52.56 7,898,640 -0.26(-0.50%)
Jun 13, 2014 52.97 53.02 52.71 52.82 7,085,204 -0.12(-0.23%)
Jun 12, 2014 53.10 53.29 52.81 52.94 6,217,764 -0.23(-0.43%)
Jun 11, 2014 53.25 53.48 53.03 53.17 6,757,840 -0.39(-0.73%)
Jun 10, 2014 53.25 53.70 53.19 53.56 6,823,660 +0.31(+0.59%)
Jun 06, 2014 53.13 53.35 52.90 53.25 10,002,916 +0.20(+0.37%)
Jun 05, 2014 53.03 53.12 52.65 53.05 6,597,412 +0.20(+0.37%)
Jun 04, 2014 52.79 52.86 52.38 52.86 12,589,700 +0.03(+0.05%)
Jun 03, 2014 53.26 53.31 52.70 52.83 8,993,092 -0.55(-1.03%)
Jun 02, 2014 53.84 53.92 53.21 53.38 6,299,316 -0.33(-0.61%)
May 30, 2014 53.97 53.99 53.33 53.71 6,142,704 +0.04(+0.07%)
May 29, 2014 53.50 53.67 53.38 53.67 5,253,228 +0.22(+0.41%)
May 28, 2014 53.62 53.62 53.25 53.45 7,222,880 -0.17(-0.33%)
May 27, 2014 53.25 53.63 53.21 53.62 9,676,732 +0.61(+1.15%)
May 23, 2014 52.50 53.02 53.02 53.02 44,470,400 +0.56(+1.06%)
May 22, 2014 52.53 52.57 52.17 52.46 4,956,724 -0.07(-0.12%)
May 21, 2014 52.21 52.67 52.15 52.53 9,069,812 +0.55(+1.05%)
May 20, 2014 52.58 52.58 51.85 51.98 8,740,072 -0.61(-1.16%)
May 19, 2014 52.35 52.74 52.21 52.59 7,039,488 +0.14(+0.26%)
May 16, 2014 51.90 52.52 51.90 52.45 12,283,908 +0.59(+1.14%)
May 15, 2014 52.25 52.42 51.60 51.86 12,685,392 -0.60(-1.15%)
May 14, 2014 52.80 52.97 52.47 52.47 6,836,660 -0.55(-1.04%)
May 13, 2014 53.00 53.17 52.85 53.01 7,127,828 +0.09(+0.17%)
May 12, 2014 52.77 53.12 52.76 52.92 8,729,224 +0.22(+0.42%)
May 09, 2014 52.54 52.72 52.04 52.70 11,795,560 -0.02(-0.04%)
May 08, 2014 52.23 53.03 52.15 52.72 14,598,344 +0.55(+1.05%)
May 07, 2014 51.75 52.25 51.11 52.17 14,707,604 +0.83(+1.63%)
May 06, 2014 51.67 51.76 51.30 51.34 10,397,364 -0.44(-0.85%)
May 05, 2014 50.94 51.97 50.75 51.78 13,785,772 +0.68(+1.33%)
May 02, 2014 51.44 51.78 51.00 51.10 10,909,288 -0.42(-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.