Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 58.38 60.09 60.09 60.09 495,600 +2.07(+3.57%)
Aug 28, 2014 57.63 58.62 56.82 58.02 595,287 +0.31(+0.54%)
Aug 27, 2014 58.67 58.75 57.40 57.71 510,629 -0.68(-1.16%)
Aug 26, 2014 58.31 59.10 58.01 58.39 523,841 +0.31(+0.53%)
Aug 25, 2014 57.06 58.26 56.93 58.08 483,339 +1.28(+2.25%)
Aug 22, 2014 56.48 57.14 55.77 56.80 419,567 +0.09(+0.16%)
Aug 21, 2014 56.85 57.44 55.25 56.71 444,118 -0.35(-0.61%)
Aug 20, 2014 57.58 57.72 56.40 57.06 372,078 -0.57(-0.99%)
Aug 19, 2014 56.93 57.89 56.86 57.63 517,753 +0.68(+1.19%)
Aug 18, 2014 57.09 57.62 55.96 56.95 495,562 +0.08(+0.14%)
Aug 15, 2014 56.81 57.44 56.07 56.87 649,512 +0.49(+0.87%)
Aug 14, 2014 57.18 57.18 55.47 56.38 913,656 -0.86(-1.50%)
Aug 13, 2014 58.16 58.49 57.08 57.24 669,633 -0.67(-1.16%)
Aug 12, 2014 59.18 59.80 57.50 57.91 693,372 -1.64(-2.75%)
Aug 11, 2014 60.99 61.27 58.67 59.55 1,086,287 -1.37(-2.25%)
Aug 08, 2014 58.51 60.87 57.22 60.92 2,447,036 +5.03(+9.00%)
Aug 07, 2014 57.34 57.91 55.56 55.89 1,125,068 -0.98(-1.72%)
Aug 06, 2014 56.70 58.00 56.26 56.87 815,764 -0.34(-0.59%)
Aug 05, 2014 59.74 60.35 56.47 57.21 1,404,806 -3.13(-5.19%)
Aug 04, 2014 54.25 61.78 53.55 60.34 2,936,999 +6.63(+12.34%)
Aug 01, 2014 53.98 54.67 52.23 53.71 1,209,736 -0.53(-0.99%)
Jul 31, 2014 53.83 55.27 53.38 54.24 1,081,425 -0.28(-0.50%)
Jul 30, 2014 53.96 55.41 53.95 54.52 1,293,262 +1.27(+2.38%)
Jul 29, 2014 51.17 53.28 50.64 53.25 1,295,538 +1.99(+3.88%)
Jul 28, 2014 51.58 51.75 50.28 51.26 824,704 -0.38(-0.74%)
Jul 25, 2014 53.46 53.89 51.59 51.64 713,401 -2.35(-4.35%)
Jul 24, 2014 55.32 55.45 53.59 53.99 562,974 -1.06(-1.93%)
Jul 23, 2014 55.68 56.00 54.15 55.05 1,030,880 +1.16(+2.15%)
Jul 22, 2014 54.58 54.66 53.49 53.89 826,266 -0.42(-0.77%)
Jul 21, 2014 54.82 55.05 53.69 54.31 838,136 -0.47(-0.86%)
Jul 18, 2014 54.55 55.10 54.13 54.78 772,082 +0.19(+0.35%)
Jul 17, 2014 57.21 57.76 54.41 54.59 960,362 -2.76(-4.81%)
Jul 16, 2014 56.70 57.97 56.49 57.35 809,181 +1.18(+2.10%)
Jul 15, 2014 58.50 59.13 56.08 56.17 932,195 -2.43(-4.15%)
Jul 14, 2014 59.49 59.98 58.51 58.60 740,207 -0.24(-0.41%)
Jul 11, 2014 60.54 60.93 58.84 58.84 737,810 -2.02(-3.32%)
Jul 10, 2014 60.00 61.73 59.84 60.86 754,659 -0.16(-0.26%)
Jul 09, 2014 60.52 61.23 59.95 61.02 771,265 +0.54(+0.89%)
Jul 08, 2014 59.12 60.82 58.08 60.48 1,136,747 +1.24(+2.09%)
Jul 07, 2014 60.40 60.94 59.13 59.24 859,111 -1.24(-2.05%)
Jul 03, 2014 61.08 60.48 60.48 60.48 470,300 -0.43(-0.71%)
Jul 02, 2014 61.71 62.47 60.81 60.91 741,090 -1.00(-1.62%)
Jul 01, 2014 63.60 63.73 61.79 61.91 719,440 -1.24(-1.96%)
Jun 30, 2014 62.05 63.39 61.99 63.15 787,704 +0.88(+1.41%)
Jun 27, 2014 63.40 63.59 61.33 62.27 1,282,185 -1.26(-1.98%)
Jun 26, 2014 65.64 65.89 62.91 63.53 1,022,871 -2.35(-3.57%)
Jun 25, 2014 64.00 66.17 64.00 65.88 663,338 +1.69(+2.63%)
Jun 24, 2014 67.92 68.35 64.13 64.19 691,326 -3.57(-5.27%)
Jun 23, 2014 68.92 69.83 67.54 67.76 486,306 -0.64(-0.94%)
Jun 20, 2014 69.30 69.30 67.30 68.40 938,463 -0.63(-0.91%)
Jun 19, 2014 70.03 70.44 68.13 69.03 592,676 -0.93(-1.33%)
Jun 18, 2014 68.45 70.19 68.45 69.96 652,413 +1.51(+2.21%)
Jun 17, 2014 68.33 69.21 67.64 68.45 478,201 -0.08(-0.12%)
Jun 16, 2014 67.49 68.78 66.47 68.53 522,854 +1.38(+2.06%)
Jun 13, 2014 67.01 67.52 66.25 67.15 542,237 +0.50(+0.75%)
Jun 12, 2014 65.61 67.40 65.61 66.65 656,843 +1.37(+2.10%)
Jun 11, 2014 63.35 65.99 63.02 65.28 671,967 +1.71(+2.69%)
Jun 10, 2014 63.69 64.50 63.12 63.57 431,035 +0.35(+0.55%)
Jun 06, 2014 63.15 63.49 62.53 63.22 588,364 +0.44(+0.70%)
Jun 05, 2014 62.87 63.25 61.53 62.78 753,866 +0.03(+0.05%)
Jun 04, 2014 62.88 63.24 61.80 62.75 678,751 -0.35(-0.55%)
Jun 03, 2014 62.90 64.91 62.90 63.10 1,048,358 -0.40(-0.63%)
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.