Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 50.76 52.12 50.34 51.15 1,146,844 -0.26(-0.50%)
Jul 30, 2014 50.88 52.25 50.87 51.41 1,371,496 +1.20(+2.38%)
Jul 29, 2014 48.25 50.24 47.75 50.21 1,373,909 +1.88(+3.88%)
Jul 28, 2014 48.64 48.80 47.41 48.34 874,593 -0.36(-0.74%)
Jul 25, 2014 50.41 50.82 48.65 48.69 756,557 -2.22(-4.35%)
Jul 24, 2014 52.16 52.29 50.53 50.91 597,030 -1.00(-1.93%)
Jul 23, 2014 52.50 52.81 51.06 51.91 1,093,241 +1.09(+2.15%)
Jul 22, 2014 51.47 51.54 50.44 50.82 876,249 -0.40(-0.77%)
Jul 21, 2014 51.69 51.91 50.63 51.21 888,837 -0.44(-0.86%)
Jul 18, 2014 51.44 51.96 51.04 51.66 818,788 +0.18(+0.35%)
Jul 17, 2014 53.95 54.47 51.31 51.48 1,018,457 -2.60(-4.81%)
Jul 16, 2014 53.47 54.66 53.27 54.08 858,131 +1.11(+2.10%)
Jul 15, 2014 55.16 55.76 52.88 52.97 988,586 -2.29(-4.15%)
Jul 14, 2014 56.10 56.56 55.17 55.26 784,984 -0.23(-0.41%)
Jul 11, 2014 57.09 57.45 55.48 55.48 782,442 -1.90(-3.32%)
Jul 10, 2014 56.58 58.21 56.43 57.39 800,311 -0.15(-0.26%)
Jul 09, 2014 57.07 57.74 56.53 57.54 817,921 +0.51(+0.89%)
Jul 08, 2014 55.75 57.35 54.77 57.03 1,205,513 +1.17(+2.09%)
Jul 07, 2014 56.95 57.46 55.76 55.86 911,081 -1.17(-2.05%)
Jul 03, 2014 57.60 57.03 57.03 57.03 498,750 -0.41(-0.71%)
Jul 02, 2014 58.19 58.91 57.34 57.44 785,921 -0.94(-1.62%)
Jul 01, 2014 59.97 60.09 58.27 58.38 762,961 -1.17(-1.96%)
Jun 30, 2014 58.51 59.77 58.45 59.55 835,355 +0.83(+1.41%)
Jun 27, 2014 59.78 59.96 57.83 58.72 1,359,749 -1.19(-1.98%)
Jun 26, 2014 61.90 62.13 59.32 59.91 1,084,748 -2.22(-3.57%)
Jun 25, 2014 60.35 62.40 60.35 62.12 703,465 +1.59(+2.63%)
Jun 24, 2014 64.05 64.45 60.47 60.53 733,146 -3.37(-5.27%)
Jun 23, 2014 64.99 65.85 63.69 63.89 515,724 -0.60(-0.94%)
Jun 20, 2014 65.35 65.35 63.46 64.50 995,234 -0.59(-0.91%)
Jun 19, 2014 66.04 66.42 64.24 65.09 628,529 -0.88(-1.33%)
Jun 18, 2014 64.55 66.19 64.55 65.97 691,879 +1.42(+2.21%)
Jun 17, 2014 64.43 65.26 63.78 64.55 507,129 -0.08(-0.12%)
Jun 16, 2014 63.64 64.86 62.68 64.62 554,483 +1.30(+2.05%)
Jun 13, 2014 63.19 63.67 62.47 63.32 575,038 +0.47(+0.75%)
Jun 12, 2014 61.87 63.56 61.87 62.85 696,577 +1.29(+2.10%)
Jun 11, 2014 59.74 62.23 59.43 61.56 712,616 +1.61(+2.69%)
Jun 10, 2014 60.06 60.82 59.52 59.94 457,109 +0.33(+0.55%)
Jun 06, 2014 59.55 59.87 58.96 59.61 623,956 +0.41(+0.70%)
Jun 05, 2014 59.28 59.64 58.02 59.20 799,470 +0.03(+0.05%)
Jun 04, 2014 59.29 59.63 58.27 59.17 719,811 -0.33(-0.55%)
Jun 03, 2014 59.31 61.21 59.31 59.50 1,111,777 -0.38(-0.63%)
Jun 02, 2014 60.80 61.44 59.77 59.88 778,341 -0.65(-1.07%)
May 30, 2014 60.85 61.12 59.88 60.53 686,419 -0.58(-0.96%)
May 29, 2014 59.74 61.25 58.69 61.11 892,361 +1.66(+2.79%)
May 28, 2014 58.74 59.64 58.06 59.45 519,217 +0.41(+0.69%)
May 27, 2014 58.44 59.22 57.12 59.05 652,651 +1.05(+1.80%)
May 23, 2014 59.08 58.00 58.00 58.00 589,634 -1.71(-2.86%)
May 22, 2014 58.31 60.30 57.63 59.71 556,208 +1.70(+2.93%)
May 21, 2014 57.88 59.08 57.04 58.01 777,467 +0.67(+1.17%)
May 20, 2014 57.65 57.88 56.31 57.34 923,649 -0.56(-0.96%)
May 19, 2014 55.77 58.19 55.43 57.90 1,153,090 +1.76(+3.14%)
May 16, 2014 56.08 56.60 54.46 56.13 863,546 +0.37(+0.66%)
May 15, 2014 57.15 57.81 54.70 55.77 1,395,695 -1.88(-3.26%)
May 14, 2014 56.86 58.53 56.45 57.64 1,368,031 +0.85(+1.49%)
May 13, 2014 55.14 56.98 54.82 56.79 776,390 +1.72(+3.12%)
May 12, 2014 55.17 55.62 54.41 55.08 954,458 +0.47(+0.86%)
May 09, 2014 54.24 55.14 53.64 54.61 1,089,130 -0.16(-0.29%)
May 08, 2014 57.52 58.05 54.57 54.77 866,858 -3.06(-5.28%)
May 07, 2014 58.27 58.77 55.51 57.82 1,325,402 -0.05(-0.08%)
May 06, 2014 57.49 59.28 56.97 57.87 1,112,941 -1.23(-2.07%)
May 05, 2014 58.38 59.95 57.59 59.10 842,147 +0.21(+0.35%)
May 02, 2014 58.45 59.70 58.21 58.89 554,063 +0.65(+1.12%)
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.