Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 52.25 52.40 52.40 52.40 4,109,661 +0.37(+0.71%)
Aug 28, 2014 51.79 52.15 51.56 52.03 2,622,309 +0.09(+0.17%)
Aug 27, 2014 52.10 52.18 51.78 51.94 3,738,317 +0.16(+0.30%)
Aug 26, 2014 51.70 51.96 51.63 51.79 2,338,158 +0.07(+0.13%)
Aug 25, 2014 51.47 51.95 51.27 51.72 2,521,255 +0.34(+0.66%)
Aug 22, 2014 51.13 51.79 51.03 51.38 3,817,282 +0.24(+0.47%)
Aug 21, 2014 51.42 51.48 51.04 51.14 3,451,908 +0.02(+0.03%)
Aug 20, 2014 51.07 51.30 50.85 51.13 2,525,473 -0.12(-0.24%)
Aug 19, 2014 51.03 51.41 50.56 51.25 4,273,265 +0.67(+1.32%)
Aug 18, 2014 50.44 50.66 50.39 50.58 2,666,371 +0.42(+0.84%)
Aug 15, 2014 50.56 50.66 49.89 50.16 3,730,341 -0.29(-0.57%)
Aug 14, 2014 50.11 50.47 50.11 50.45 2,185,185 +0.49(+0.99%)
Aug 13, 2014 50.49 50.70 49.85 49.95 5,017,591 -0.24(-0.48%)
Aug 12, 2014 49.95 50.27 49.89 50.19 4,256,720 +0.24(+0.47%)
Aug 11, 2014 50.18 50.60 49.94 49.96 3,485,068 +0.08(+0.16%)
Aug 08, 2014 49.47 49.92 49.35 49.87 3,258,885 +0.52(+1.04%)
Aug 07, 2014 50.22 50.23 49.19 49.36 2,876,238 -0.62(-1.24%)
Aug 06, 2014 49.82 50.23 49.65 49.98 3,280,203 +0.20(+0.39%)
Aug 05, 2014 50.30 50.46 49.68 49.78 4,078,559 -0.62(-1.23%)
Aug 04, 2014 49.89 50.46 49.69 50.41 5,184,010 +0.78(+1.57%)
Aug 01, 2014 49.90 49.94 49.23 49.63 8,417,620 -0.31(-0.62%)
Jul 31, 2014 50.68 51.08 49.84 49.94 6,537,058 -1.28(-2.49%)
Jul 30, 2014 51.64 51.67 50.93 51.22 4,859,131 -0.12(-0.24%)
Jul 29, 2014 52.10 52.19 51.21 51.34 6,464,728 -0.51(-0.98%)
Jul 28, 2014 52.16 53.00 51.42 51.85 4,837,545 -0.32(-0.61%)
Jul 25, 2014 52.36 52.43 51.93 52.16 3,652,626 -0.48(-0.92%)
Jul 24, 2014 52.43 53.74 52.18 52.65 6,229,905 +0.10(+0.19%)
Jul 23, 2014 52.29 52.70 52.18 52.55 5,518,863 +0.43(+0.83%)
Jul 22, 2014 52.20 52.47 51.89 52.12 3,792,393 +0.07(+0.13%)
Jul 21, 2014 51.53 52.09 51.32 52.05 3,912,313 +0.14(+0.27%)
Jul 18, 2014 51.10 51.94 50.97 51.91 4,012,074 +0.99(+1.94%)
Jul 17, 2014 51.00 51.42 50.82 50.92 4,172,662 -0.45(-0.88%)
Jul 16, 2014 51.57 51.67 50.77 51.37 4,526,556 -0.04(-0.08%)
Jul 15, 2014 51.53 51.63 51.31 51.41 4,712,604 -0.12(-0.24%)
Jul 14, 2014 51.53 51.76 51.29 51.54 2,948,857 +0.14(+0.27%)
Jul 11, 2014 51.07 51.49 50.93 51.40 2,944,344 +0.25(+0.50%)
Jul 10, 2014 50.82 51.29 50.71 51.14 3,168,185 -0.07(-0.14%)
Jul 09, 2014 51.14 51.29 50.93 51.22 3,342,179 +0.13(+0.26%)
Jul 08, 2014 51.11 51.15 50.60 51.09 4,165,796 -0.12(-0.24%)
Jul 07, 2014 51.39 51.72 50.97 51.21 3,141,030 -0.37(-0.71%)
Jul 03, 2014 51.45 51.58 51.58 51.58 3,312,307 +0.29(+0.57%)
Jul 02, 2014 51.08 51.59 50.81 51.28 4,818,503 +0.16(+0.32%)
Jul 01, 2014 51.22 51.40 50.71 51.12 4,995,811 +0.27(+0.53%)
Jun 30, 2014 51.81 51.84 50.76 50.85 5,783,298 -0.76(-1.47%)
Jun 27, 2014 51.50 51.74 51.27 51.61 5,677,626 +0.05(+0.10%)
Jun 26, 2014 51.40 51.61 51.07 51.56 4,471,726 +0.03(+0.06%)
Jun 25, 2014 50.68 51.61 50.68 51.53 7,820,375 +0.91(+1.79%)
Jun 24, 2014 50.70 51.04 50.37 50.62 4,657,424 -0.15(-0.29%)
Jun 23, 2014 50.77 51.04 50.48 50.77 6,239,767 +0.03(+0.06%)
Jun 20, 2014 49.62 50.82 49.31 50.73 14,623,788 +1.78(+3.64%)
Jun 19, 2014 49.11 49.24 48.79 48.95 2,924,053 -0.11(-0.23%)
Jun 18, 2014 48.56 49.07 48.30 49.07 3,847,693 +0.61(+1.25%)
Jun 17, 2014 48.06 48.53 47.95 48.46 3,387,259 +0.34(+0.71%)
Jun 16, 2014 48.21 48.39 47.85 48.12 3,704,194 -0.06(-0.12%)
Jun 13, 2014 49.03 49.03 48.12 48.17 3,522,712 +0.02(+0.03%)
Jun 12, 2014 48.48 48.66 48.02 48.16 4,755,954 -0.48(-0.99%)
Jun 11, 2014 48.46 48.94 48.42 48.64 3,611,763 -0.23(-0.47%)
Jun 10, 2014 48.93 48.93 48.33 48.87 3,650,450 +0.10(+0.20%)
Jun 06, 2014 48.95 48.95 48.57 48.77 3,119,359 +0.04(+0.08%)
Jun 05, 2014 48.48 48.88 48.31 48.73 3,322,678 +0.29(+0.61%)
Jun 04, 2014 48.40 48.62 48.25 48.44 3,595,376 -0.11(-0.22%)
Jun 03, 2014 48.51 48.77 48.35 48.54 3,398,879 -0.11(-0.24%)
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.