Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 54.57 54.33 54.33 54.33 1,162,400 +0.21(+0.39%)
Aug 28, 2014 54.39 54.50 53.21 54.12 2,618,305 -0.47(-0.86%)
Aug 27, 2014 56.92 57.25 54.44 54.59 2,915,385 -2.87(-4.99%)
Aug 26, 2014 57.63 57.81 57.37 57.46 479,123 -0.23(-0.40%)
Aug 25, 2014 57.77 58.13 57.38 57.69 522,589 +0.05(+0.09%)
Aug 22, 2014 57.38 57.92 57.12 57.64 1,012,728 +0.24(+0.42%)
Aug 21, 2014 57.25 57.50 57.03 57.40 499,238 +0.33(+0.58%)
Aug 20, 2014 56.25 57.85 56.25 57.07 1,272,477 +0.96(+1.71%)
Aug 19, 2014 55.94 56.19 55.89 56.11 1,036,381 +0.11(+0.20%)
Aug 18, 2014 56.39 56.81 55.85 56.00 867,791 -0.07(-0.12%)
Aug 15, 2014 56.23 57.13 55.74 56.07 1,239,234 +0.32(+0.57%)
Aug 14, 2014 55.70 56.21 55.61 55.75 506,307 +0.09(+0.17%)
Aug 13, 2014 55.45 55.85 55.35 55.66 705,571 +0.31(+0.57%)
Aug 12, 2014 55.47 55.83 54.97 55.34 903,325 -0.43(-0.77%)
Aug 11, 2014 55.78 55.96 55.40 55.77 636,014 +0.18(+0.32%)
Aug 08, 2014 55.09 55.65 55.04 55.59 683,983 +0.55(+1.00%)
Aug 07, 2014 55.33 55.73 54.83 55.04 1,082,727 +0.04(+0.07%)
Aug 06, 2014 54.38 55.13 54.06 55.00 839,664 +0.48(+0.88%)
Aug 05, 2014 54.70 55.04 54.27 54.52 1,176,835 -0.56(-1.02%)
Aug 04, 2014 54.57 55.20 54.45 55.08 1,321,306 +0.56(+1.03%)
Aug 01, 2014 54.99 55.60 53.88 54.52 1,409,163 -0.50(-0.90%)
Jul 31, 2014 54.23 56.30 54.00 55.02 2,929,668 +0.61(+1.12%)
Jul 30, 2014 61.60 61.75 53.78 54.41 9,634,164 -3.17(-5.51%)
Jul 29, 2014 57.23 57.72 56.88 57.58 2,075,150 +0.06(+0.10%)
Jul 28, 2014 57.04 57.87 56.98 57.52 861,632 +0.42(+0.74%)
Jul 25, 2014 57.89 58.17 57.01 57.10 761,054 -0.80(-1.38%)
Jul 24, 2014 57.32 58.01 57.32 57.90 976,811 +0.65(+1.14%)
Jul 23, 2014 56.60 57.31 56.49 57.25 794,374 +0.28(+0.49%)
Jul 22, 2014 56.61 57.22 56.61 56.97 930,183 +0.62(+1.10%)
Jul 21, 2014 56.45 56.60 55.96 56.35 812,441 -0.26(-0.46%)
Jul 18, 2014 56.44 56.94 56.06 56.61 1,040,490 +0.47(+0.84%)
Jul 17, 2014 56.38 56.94 55.93 56.14 1,079,749 -0.55(-0.97%)
Jul 16, 2014 57.89 57.89 56.38 56.69 1,599,484 -0.72(-1.25%)
Jul 15, 2014 58.00 58.25 57.38 57.41 1,074,167 -0.74(-1.27%)
Jul 14, 2014 57.85 58.51 57.63 58.15 1,053,782 +0.64(+1.11%)
Jul 11, 2014 57.54 57.57 56.87 57.51 1,161,208 +0.16(+0.28%)
Jul 10, 2014 57.72 57.86 56.78 57.35 1,807,027 -0.51(-0.88%)
Jul 09, 2014 59.72 59.72 56.69 57.86 5,213,733 -2.77(-4.57%)
Jul 08, 2014 61.14 61.27 59.80 60.63 1,838,836 -0.62(-1.01%)
Jul 07, 2014 61.73 61.75 61.17 61.25 953,996 -0.44(-0.71%)
Jul 03, 2014 61.15 61.69 61.69 61.69 847,600 +0.49(+0.80%)
Jul 02, 2014 61.00 61.62 60.73 61.20 827,566 +0.16(+0.26%)
Jul 01, 2014 60.75 61.34 60.47 61.04 794,002 +0.14(+0.23%)
Jun 30, 2014 60.36 61.06 60.22 60.90 941,048 +0.31(+0.51%)
Jun 27, 2014 59.10 60.71 59.09 60.59 1,806,133 +1.36(+2.30%)
Jun 26, 2014 60.03 60.19 59.16 59.23 1,034,518 -0.72(-1.20%)
Jun 25, 2014 59.86 60.07 59.24 59.95 1,435,473 +0.04(+0.07%)
Jun 24, 2014 59.91 61.06 59.58 59.91 1,463,991 -0.17(-0.28%)
Jun 23, 2014 59.90 60.73 59.90 60.08 877,313 +0.03(+0.05%)
Jun 20, 2014 61.17 61.33 59.98 60.05 2,737,266 -1.07(-1.75%)
Jun 19, 2014 61.26 61.30 60.17 61.12 1,180,465 -0.12(-0.20%)
Jun 18, 2014 59.56 61.25 59.52 61.24 1,259,666 +0.74(+1.22%)
Jun 17, 2014 59.78 60.54 59.73 60.50 736,563 +0.72(+1.20%)
Jun 16, 2014 59.12 59.94 59.07 59.78 606,398 +0.51(+0.86%)
Jun 13, 2014 59.66 59.70 58.67 59.27 905,271 -0.83(-1.38%)
Jun 12, 2014 60.58 60.82 59.94 60.10 730,169 -0.69(-1.14%)
Jun 11, 2014 60.58 60.89 60.32 60.79 661,243 -0.04(-0.07%)
Jun 10, 2014 60.48 60.94 60.30 60.83 701,965 +0.92(+1.54%)
Jun 06, 2014 59.27 60.12 59.00 59.91 1,133,081 +1.04(+1.77%)
Jun 05, 2014 58.32 58.97 58.06 58.87 568,106 +0.56(+0.96%)
Jun 04, 2014 57.95 58.33 57.66 58.31 833,310 +0.27(+0.47%)
Jun 03, 2014 58.37 58.42 57.53 58.04 1,257,310 -0.70(-1.19%)
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.