Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 50.27 50.44 49.59 49.63 2,160,883 -0.94(-1.86%)
Jul 30, 2014 49.97 50.61 49.84 50.57 2,318,097 +0.76(+1.53%)
Jul 29, 2014 50.22 50.43 49.79 49.81 982,295 -0.37(-0.74%)
Jul 28, 2014 50.08 50.29 49.85 50.18 1,339,299 +0.11(+0.23%)
Jul 25, 2014 50.44 50.75 49.96 50.07 1,328,215 -0.55(-1.09%)
Jul 24, 2014 49.74 50.93 49.74 50.62 3,424,792 +1.05(+2.12%)
Jul 23, 2014 49.20 49.66 49.11 49.57 2,189,819 +0.43(+0.87%)
Jul 22, 2014 49.28 49.37 48.96 49.14 2,101,654 -0.06(-0.13%)
Jul 21, 2014 49.33 49.41 49.11 49.20 2,097,324 -0.17(-0.34%)
Jul 18, 2014 49.97 50.14 48.70 49.37 4,384,879 -0.53(-1.06%)
Jul 17, 2014 50.52 50.80 49.90 49.90 3,262,147 -0.87(-1.71%)
Jul 16, 2014 50.86 51.08 50.35 50.77 2,503,851 +0.05(+0.10%)
Jul 15, 2014 50.53 50.82 50.35 50.72 1,757,025 +0.00(+0.00%)
Jul 14, 2014 50.63 51.26 50.51 50.72 2,071,752 +0.33(+0.66%)
Jul 11, 2014 50.87 50.98 50.29 50.39 2,986,234 -0.51(-1.00%)
Jul 10, 2014 50.74 51.20 50.43 50.90 2,068,943 -0.23(-0.46%)
Jul 09, 2014 50.79 51.32 50.71 51.13 2,495,504 +0.43(+0.85%)
Jul 08, 2014 51.02 51.07 50.52 50.70 1,376,798 -0.41(-0.79%)
Jul 07, 2014 50.99 51.36 50.94 51.11 1,044,242 -0.23(-0.44%)
Jul 03, 2014 51.09 51.33 51.33 51.33 982,253 +0.26(+0.51%)
Jul 02, 2014 51.21 51.41 50.95 51.08 1,650,974 -0.26(-0.50%)
Jul 01, 2014 51.06 51.55 51.01 51.33 1,403,894 +0.30(+0.59%)
Jun 30, 2014 50.82 51.12 50.66 51.03 1,937,095 +0.23(+0.45%)
Jun 27, 2014 50.53 50.96 50.37 50.81 1,485,002 +0.23(+0.46%)
Jun 26, 2014 50.90 50.95 50.34 50.57 1,491,798 -0.33(-0.65%)
Jun 25, 2014 50.27 51.02 50.27 50.91 1,360,713 +0.49(+0.96%)
Jun 24, 2014 50.64 51.01 50.38 50.42 1,273,169 -0.33(-0.65%)
Jun 23, 2014 50.45 50.80 50.23 50.75 1,894,548 +0.41(+0.80%)
Jun 20, 2014 50.49 50.57 50.22 50.35 3,334,666 +0.04(+0.08%)
Jun 19, 2014 50.61 50.63 50.05 50.31 1,697,282 -0.21(-0.42%)
Jun 18, 2014 50.26 50.62 49.90 50.52 1,894,705 +0.42(+0.84%)
Jun 17, 2014 49.85 50.31 49.73 50.10 1,791,127 +0.11(+0.23%)
Jun 16, 2014 49.71 50.34 49.64 49.98 1,829,511 +0.05(+0.10%)
Jun 13, 2014 50.14 50.14 49.78 49.93 1,453,137 -0.23(-0.45%)
Jun 12, 2014 50.70 50.83 50.05 50.16 1,523,969 -0.76(-1.50%)
Jun 11, 2014 50.99 51.09 50.71 50.92 1,617,881 -0.27(-0.52%)
Jun 10, 2014 51.43 51.55 51.16 51.19 1,084,158 -0.15(-0.28%)
Jun 06, 2014 51.84 51.91 51.30 51.33 1,663,984 -0.28(-0.55%)
Jun 05, 2014 51.16 51.67 50.66 51.62 2,287,078 +0.23(+0.44%)
Jun 04, 2014 51.15 51.51 50.87 51.39 1,130,080 +0.18(+0.35%)
Jun 03, 2014 51.16 51.27 50.89 51.21 1,368,879 +0.05(+0.09%)
Jun 02, 2014 50.91 51.29 50.68 51.16 1,092,117 +0.32(+0.63%)
May 30, 2014 50.66 51.16 50.54 50.84 1,706,476 +0.27(+0.54%)
May 29, 2014 50.78 50.78 50.41 50.57 934,274 +0.00(+0.00%)
May 28, 2014 50.83 50.87 50.24 50.57 1,666,583 -0.17(-0.33%)
May 27, 2014 50.90 51.21 50.65 50.74 1,182,452 +0.14(+0.27%)
May 23, 2014 50.45 50.60 50.60 50.60 1,130,086 +0.19(+0.37%)
May 22, 2014 50.17 50.47 49.94 50.41 878,853 +0.30(+0.59%)
May 21, 2014 50.10 50.35 49.87 50.12 1,215,380 +0.10(+0.19%)
May 20, 2014 50.66 50.75 49.87 50.02 2,432,840 -0.88(-1.73%)
May 19, 2014 50.57 51.12 50.57 50.90 1,278,710 +0.26(+0.51%)
May 16, 2014 50.25 50.66 50.01 50.64 1,649,819 +0.33(+0.66%)
May 15, 2014 50.72 50.72 49.86 50.31 1,436,354 -0.58(-1.14%)
May 14, 2014 51.40 51.44 50.79 50.89 1,681,941 -0.37(-0.72%)
May 13, 2014 51.12 51.62 51.12 51.26 2,201,721 +0.59(+1.16%)
May 12, 2014 50.05 50.86 49.83 50.67 1,992,670 +0.85(+1.70%)
May 09, 2014 49.57 49.92 48.86 49.83 2,231,936 +0.00(+0.00%)
May 08, 2014 49.20 50.13 48.97 49.83 2,549,363 +0.65(+1.33%)
May 07, 2014 49.47 49.52 48.55 49.17 1,493,778 -0.15(-0.29%)
May 06, 2014 49.41 49.66 49.10 49.32 1,723,540 -0.15(-0.31%)
May 05, 2014 49.18 49.62 48.79 49.47 1,376,693 +0.13(+0.26%)
May 02, 2014 49.51 49.97 49.24 49.34 1,760,690 -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.