Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 48.34 48.36 46.89 47.45 3,308,703 -1.72(-3.49%)
Jul 30, 2014 49.31 49.35 48.59 49.17 2,987,204 -0.02(-0.05%)
Jul 29, 2014 49.85 50.28 49.19 49.19 1,314,849 -0.73(-1.47%)
Jul 28, 2014 50.13 50.14 49.37 49.92 1,155,297 -0.27(-0.53%)
Jul 25, 2014 49.72 50.43 49.72 50.19 1,253,514 +0.21(+0.43%)
Jul 24, 2014 50.16 50.27 49.86 49.98 1,218,900 +0.07(+0.14%)
Jul 23, 2014 50.28 50.31 49.74 49.91 978,768 -0.18(-0.35%)
Jul 22, 2014 49.82 50.27 49.76 50.08 1,569,630 +0.66(+1.34%)
Jul 21, 2014 49.55 50.03 49.32 49.42 913,546 -0.27(-0.54%)
Jul 18, 2014 49.11 49.78 48.85 49.69 1,309,788 +0.78(+1.59%)
Jul 17, 2014 49.44 50.06 48.82 48.91 2,204,052 -0.78(-1.56%)
Jul 16, 2014 49.97 50.28 49.62 49.69 2,192,293 -0.14(-0.29%)
Jul 15, 2014 50.14 50.41 49.72 49.83 2,230,830 -0.40(-0.80%)
Jul 14, 2014 50.92 50.92 49.94 50.24 2,043,656 -0.22(-0.44%)
Jul 11, 2014 50.35 50.51 50.08 50.46 1,651,956 +0.03(+0.06%)
Jul 10, 2014 50.55 51.45 50.28 50.43 2,219,174 -0.94(-1.83%)
Jul 09, 2014 50.78 51.38 50.68 51.37 1,476,006 +0.63(+1.23%)
Jul 08, 2014 50.61 50.90 50.07 50.74 1,901,904 -0.13(-0.25%)
Jul 07, 2014 50.92 51.10 50.67 50.87 985,948 -0.21(-0.42%)
Jul 03, 2014 50.79 51.08 51.08 51.08 675,698 +0.30(+0.59%)
Jul 02, 2014 50.37 51.45 50.34 50.79 1,786,928 +0.41(+0.82%)
Jul 01, 2014 50.00 50.58 49.84 50.37 1,051,503 +0.68(+1.37%)
Jun 30, 2014 49.81 49.90 49.40 49.70 1,260,206 -0.13(-0.26%)
Jun 27, 2014 49.50 50.12 49.22 49.83 1,066,881 +0.23(+0.46%)
Jun 26, 2014 49.23 49.69 48.46 49.60 2,086,404 +0.40(+0.82%)
Jun 25, 2014 48.34 49.25 48.19 49.19 1,516,595 +0.64(+1.32%)
Jun 24, 2014 49.17 49.44 48.48 48.55 1,307,572 -0.69(-1.41%)
Jun 23, 2014 49.34 49.51 49.15 49.25 1,460,372 -0.05(-0.09%)
Jun 20, 2014 49.60 49.99 49.21 49.29 2,191,382 -0.33(-0.66%)
Jun 19, 2014 49.67 49.73 49.42 49.62 1,210,809 +0.11(+0.22%)
Jun 18, 2014 49.67 49.71 48.88 49.51 1,601,071 -0.09(-0.18%)
Jun 17, 2014 49.56 50.05 49.37 49.60 927,602 -0.05(-0.11%)
Jun 16, 2014 49.51 50.06 49.24 49.66 1,214,131 +0.02(+0.03%)
Jun 13, 2014 49.12 49.78 48.96 49.64 1,105,730 +0.50(+1.01%)
Jun 12, 2014 50.24 50.24 48.97 49.15 2,001,331 -1.23(-2.44%)
Jun 11, 2014 50.04 50.46 49.93 50.37 1,035,494 +0.01(+0.02%)
Jun 10, 2014 50.03 50.56 49.93 50.37 1,355,233 -0.07(-0.14%)
Jun 06, 2014 49.86 50.60 49.71 50.44 2,766,086 +0.77(+1.55%)
Jun 05, 2014 49.41 49.83 49.22 49.67 2,250,468 +0.58(+1.18%)
Jun 04, 2014 48.38 49.22 48.00 49.09 1,593,429 +0.45(+0.92%)
Jun 03, 2014 48.16 48.79 48.08 48.64 1,407,165 +0.37(+0.77%)
Jun 02, 2014 47.94 48.30 47.40 48.26 1,264,762 +0.32(+0.67%)
May 30, 2014 47.82 48.34 47.74 47.94 1,945,460 +0.04(+0.08%)
May 29, 2014 47.85 48.19 47.50 47.90 834,717 +0.16(+0.34%)
May 28, 2014 47.59 47.98 47.22 47.74 1,504,095 +0.21(+0.43%)
May 27, 2014 47.57 47.90 47.41 47.54 1,200,933 +0.14(+0.31%)
May 23, 2014 46.52 47.39 47.39 47.39 1,744,537 +0.87(+1.87%)
May 22, 2014 46.22 46.85 46.11 46.52 1,223,229 +0.42(+0.91%)
May 21, 2014 45.37 46.22 45.26 46.11 1,621,131 +0.83(+1.84%)
May 20, 2014 45.79 45.80 45.01 45.27 1,406,360 -0.44(-0.97%)
May 19, 2014 45.46 45.95 45.30 45.72 1,265,688 +0.19(+0.42%)
May 16, 2014 45.05 45.58 44.63 45.53 1,583,184 +0.50(+1.12%)
May 15, 2014 45.76 45.81 44.40 45.02 2,034,909 -0.98(-2.14%)
May 14, 2014 46.34 46.54 45.94 46.01 859,061 -0.37(-0.81%)
May 13, 2014 46.66 46.76 46.20 46.38 1,000,828 -0.21(-0.44%)
May 12, 2014 45.42 46.64 45.35 46.59 1,455,752 +1.52(+3.37%)
May 09, 2014 45.62 45.72 44.86 45.07 1,551,566 -0.53(-1.17%)
May 08, 2014 45.62 46.54 45.43 45.60 1,065,539 -0.08(-0.18%)
May 07, 2014 46.00 46.20 45.25 45.69 1,316,820 -0.18(-0.38%)
May 06, 2014 46.14 46.35 45.71 45.86 1,823,066 -0.26(-0.56%)
May 05, 2014 45.99 46.23 45.62 46.12 1,736,292 -0.11(-0.25%)
May 02, 2014 46.36 46.60 45.78 46.23 2,648,040 -0.01(-0.02%)
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.