Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 49.37 49.54 48.71 48.75 2,200,019 -0.92(-1.86%)
Jul 30, 2014 49.08 49.71 48.95 49.67 2,360,080 +0.75(+1.53%)
Jul 29, 2014 49.33 49.53 48.91 48.93 1,000,085 -0.37(-0.74%)
Jul 28, 2014 49.19 49.39 48.97 49.29 1,363,554 +0.11(+0.23%)
Jul 25, 2014 49.54 49.85 49.07 49.18 1,352,270 -0.54(-1.09%)
Jul 24, 2014 48.85 50.02 48.85 49.72 3,486,818 +1.03(+2.12%)
Jul 23, 2014 48.33 48.77 48.24 48.69 2,229,478 +0.42(+0.87%)
Jul 22, 2014 48.40 48.50 48.09 48.27 2,139,717 -0.06(-0.13%)
Jul 21, 2014 48.46 48.54 48.24 48.33 2,135,308 -0.17(-0.34%)
Jul 18, 2014 49.08 49.24 47.84 48.50 4,464,292 -0.52(-1.06%)
Jul 17, 2014 49.63 49.90 49.01 49.01 3,321,227 -0.85(-1.71%)
Jul 16, 2014 49.95 50.17 49.45 49.86 2,549,198 +0.05(+0.10%)
Jul 15, 2014 49.63 49.91 49.45 49.82 1,788,846 +0.00(+0.00%)
Jul 14, 2014 49.73 50.35 49.61 49.82 2,109,273 +0.33(+0.66%)
Jul 11, 2014 49.97 50.07 49.40 49.49 3,040,318 -0.50(-1.00%)
Jul 10, 2014 49.84 50.29 49.53 49.99 2,106,413 -0.23(-0.46%)
Jul 09, 2014 49.89 50.41 49.81 50.22 2,540,699 +0.42(+0.85%)
Jul 08, 2014 50.11 50.16 49.62 49.80 1,401,733 -0.40(-0.79%)
Jul 07, 2014 50.09 50.45 50.03 50.20 1,063,154 -0.22(-0.44%)
Jul 03, 2014 50.18 50.42 50.42 50.42 1,000,043 +0.25(+0.51%)
Jul 02, 2014 50.30 50.49 50.05 50.17 1,680,875 -0.25(-0.50%)
Jul 01, 2014 50.15 50.64 50.10 50.42 1,429,320 +0.29(+0.59%)
Jun 30, 2014 49.92 50.21 49.76 50.13 1,972,177 +0.22(+0.45%)
Jun 27, 2014 49.63 50.06 49.47 49.90 1,511,897 +0.23(+0.46%)
Jun 26, 2014 49.99 50.04 49.44 49.67 1,518,816 -0.33(-0.65%)
Jun 25, 2014 49.37 50.11 49.37 50.00 1,385,356 +0.48(+0.96%)
Jun 24, 2014 49.74 50.10 49.48 49.52 1,296,227 -0.33(-0.65%)
Jun 23, 2014 49.55 49.90 49.34 49.85 1,928,860 +0.40(+0.80%)
Jun 20, 2014 49.59 49.67 49.32 49.45 3,395,059 +0.04(+0.08%)
Jun 19, 2014 49.71 49.73 49.16 49.41 1,728,022 -0.21(-0.42%)
Jun 18, 2014 49.36 49.72 49.01 49.62 1,929,019 +0.41(+0.84%)
Jun 17, 2014 48.97 49.41 48.85 49.20 1,823,565 +0.11(+0.23%)
Jun 16, 2014 48.83 49.44 48.76 49.09 1,862,645 +0.05(+0.10%)
Jun 13, 2014 49.25 49.25 48.89 49.04 1,479,455 -0.22(-0.45%)
Jun 12, 2014 49.80 49.93 49.16 49.27 1,551,569 -0.75(-1.50%)
Jun 11, 2014 50.08 50.18 49.81 50.02 1,647,182 -0.26(-0.52%)
Jun 10, 2014 50.52 50.64 50.25 50.28 1,103,793 -0.14(-0.28%)
Jun 06, 2014 50.91 50.99 50.39 50.42 1,694,120 -0.28(-0.55%)
Jun 05, 2014 50.25 50.75 49.76 50.70 2,328,499 +0.22(+0.44%)
Jun 04, 2014 50.24 50.59 49.97 50.48 1,150,547 +0.17(+0.35%)
Jun 03, 2014 50.25 50.35 49.98 50.30 1,393,671 +0.05(+0.09%)
Jun 02, 2014 50.00 50.38 49.78 50.25 1,111,896 +0.32(+0.63%)
May 30, 2014 49.75 50.25 49.64 49.94 1,737,382 +0.27(+0.54%)
May 29, 2014 49.87 49.87 49.51 49.67 951,194 +0.00(+0.00%)
May 28, 2014 49.92 49.96 49.35 49.67 1,696,766 -0.17(-0.33%)
May 27, 2014 49.99 50.30 49.75 49.83 1,203,867 +0.13(+0.27%)
May 23, 2014 49.55 49.70 49.70 49.70 1,150,553 +0.18(+0.37%)
May 22, 2014 49.28 49.57 49.05 49.52 894,770 +0.29(+0.59%)
May 21, 2014 49.21 49.45 48.98 49.22 1,237,391 +0.10(+0.19%)
May 20, 2014 49.75 49.85 48.98 49.13 2,476,901 -0.86(-1.73%)
May 19, 2014 49.67 50.21 49.67 49.99 1,301,869 +0.25(+0.51%)
May 16, 2014 49.36 49.75 49.12 49.74 1,679,699 +0.32(+0.66%)
May 15, 2014 49.82 49.82 48.97 49.41 1,462,367 -0.57(-1.14%)
May 14, 2014 50.48 50.52 49.89 49.98 1,712,402 -0.36(-0.72%)
May 13, 2014 50.21 50.71 50.21 50.35 2,241,596 +0.58(+1.16%)
May 12, 2014 49.16 49.95 48.94 49.77 2,028,759 +0.83(+1.70%)
May 09, 2014 48.69 49.03 47.99 48.94 2,272,358 +0.00(+0.00%)
May 08, 2014 48.32 49.24 48.10 48.94 2,595,534 +0.64(+1.33%)
May 07, 2014 48.59 48.64 47.69 48.30 1,520,831 -0.14(-0.29%)
May 06, 2014 48.53 48.78 48.23 48.44 1,754,754 -0.15(-0.31%)
May 05, 2014 48.30 48.73 47.92 48.59 1,401,626 +0.13(+0.26%)
May 02, 2014 48.63 49.08 48.36 48.46 1,792,577 -0.02(-0.03%)
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.