Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 55.02 56.63 56.63 56.63 525,873 +1.95(+3.57%)
Aug 28, 2014 54.31 55.25 53.55 54.68 631,649 +0.29(+0.54%)
Aug 27, 2014 55.29 55.37 54.10 54.39 541,820 -0.64(-1.16%)
Aug 26, 2014 54.95 55.70 54.67 55.03 555,839 +0.29(+0.53%)
Aug 25, 2014 53.78 54.91 53.65 54.74 512,863 +1.21(+2.25%)
Aug 22, 2014 53.23 53.85 52.56 53.53 445,195 +0.08(+0.16%)
Aug 21, 2014 53.58 54.13 52.07 53.45 471,246 -0.33(-0.61%)
Aug 20, 2014 54.27 54.40 53.15 53.78 394,805 -0.54(-0.99%)
Aug 19, 2014 53.65 54.56 53.59 54.31 549,379 +0.64(+1.19%)
Aug 18, 2014 53.80 54.31 52.74 53.67 525,832 +0.08(+0.14%)
Aug 15, 2014 53.54 54.13 52.84 53.60 689,186 +0.46(+0.87%)
Aug 14, 2014 53.89 53.89 52.28 53.13 969,465 -0.81(-1.50%)
Aug 13, 2014 54.81 55.12 53.79 53.94 710,536 -0.63(-1.16%)
Aug 12, 2014 55.77 56.36 54.19 54.58 735,725 -1.55(-2.75%)
Aug 11, 2014 57.48 57.74 55.29 56.12 1,152,641 -1.29(-2.25%)
Aug 08, 2014 55.14 57.37 53.93 57.41 2,596,510 +4.74(+9.00%)
Aug 07, 2014 54.04 54.58 52.36 52.67 1,193,791 -0.92(-1.72%)
Aug 06, 2014 53.44 54.66 53.02 53.60 865,593 -0.32(-0.59%)
Aug 05, 2014 56.30 56.88 53.22 53.92 1,490,616 -2.95(-5.19%)
Aug 04, 2014 51.13 58.22 50.47 56.87 3,116,401 +6.25(+12.34%)
Aug 01, 2014 50.87 51.52 49.22 50.62 1,283,631 -0.50(-0.99%)
Jul 31, 2014 50.73 52.09 50.31 51.12 1,147,482 -0.26(-0.50%)
Jul 30, 2014 50.85 52.22 50.84 51.38 1,372,259 +1.20(+2.38%)
Jul 29, 2014 48.22 50.21 47.72 50.18 1,374,674 +1.88(+3.88%)
Jul 28, 2014 48.61 48.77 47.39 48.31 875,080 -0.36(-0.74%)
Jul 25, 2014 50.38 50.79 48.62 48.67 756,978 -2.21(-4.35%)
Jul 24, 2014 52.14 52.26 50.51 50.88 597,362 -1.00(-1.93%)
Jul 23, 2014 52.47 52.78 51.03 51.88 1,093,850 +1.09(+2.15%)
Jul 22, 2014 51.44 51.51 50.41 50.79 876,737 -0.40(-0.77%)
Jul 21, 2014 51.66 51.88 50.60 51.18 889,332 -0.44(-0.86%)
Jul 18, 2014 51.41 51.93 51.01 51.63 819,243 +0.18(+0.35%)
Jul 17, 2014 53.92 54.43 51.28 51.45 1,019,024 -2.60(-4.81%)
Jul 16, 2014 53.44 54.63 53.24 54.05 858,608 +1.11(+2.10%)
Jul 15, 2014 55.13 55.73 52.85 52.94 989,136 -2.29(-4.15%)
Jul 14, 2014 56.07 56.53 55.14 55.23 785,421 -0.23(-0.41%)
Jul 11, 2014 57.05 57.42 55.45 55.45 782,878 -1.90(-3.32%)
Jul 10, 2014 56.55 58.18 56.40 57.36 800,756 -0.15(-0.26%)
Jul 09, 2014 57.04 57.71 56.50 57.51 818,376 +0.51(+0.89%)
Jul 08, 2014 55.72 57.32 54.74 57.00 1,206,183 +1.17(+2.09%)
Jul 07, 2014 56.92 57.43 55.73 55.83 911,588 -1.17(-2.05%)
Jul 03, 2014 57.56 57.00 57.00 57.00 499,027 -0.41(-0.71%)
Jul 02, 2014 58.16 58.87 57.31 57.40 786,358 -0.94(-1.62%)
Jul 01, 2014 59.94 60.06 58.23 58.35 763,386 -1.17(-1.96%)
Jun 30, 2014 58.48 59.74 58.42 59.51 835,819 +0.83(+1.41%)
Jun 27, 2014 59.75 59.93 57.80 58.69 1,360,505 -1.19(-1.98%)
Jun 26, 2014 61.86 62.10 59.29 59.87 1,085,351 -2.21(-3.57%)
Jun 25, 2014 60.32 62.36 60.32 62.09 703,857 +1.59(+2.63%)
Jun 24, 2014 64.01 64.42 60.44 60.49 733,554 -3.36(-5.27%)
Jun 23, 2014 64.95 65.81 63.65 63.86 516,011 -0.60(-0.94%)
Jun 20, 2014 65.31 65.31 63.43 64.46 995,787 -0.59(-0.91%)
Jun 19, 2014 66.00 66.39 64.21 65.06 628,878 -0.88(-1.33%)
Jun 18, 2014 64.51 66.15 64.51 65.93 692,264 +1.42(+2.21%)
Jun 17, 2014 64.40 65.23 63.75 64.51 507,411 -0.08(-0.12%)
Jun 16, 2014 63.60 64.82 62.64 64.58 554,791 +1.30(+2.06%)
Jun 13, 2014 63.15 63.63 62.44 63.28 575,358 +0.47(+0.75%)
Jun 12, 2014 61.83 63.52 61.83 62.81 696,965 +1.29(+2.10%)
Jun 11, 2014 59.70 62.19 59.39 61.52 713,013 +1.61(+2.69%)
Jun 10, 2014 60.02 60.79 59.49 59.91 457,364 +0.33(+0.55%)
Jun 06, 2014 59.51 59.84 58.93 59.58 624,303 +0.41(+0.70%)
Jun 05, 2014 59.25 59.61 57.99 59.17 799,914 +0.03(+0.05%)
Jun 04, 2014 59.26 59.60 58.24 59.14 720,211 -0.33(-0.55%)
Jun 03, 2014 59.28 61.17 59.28 59.47 1,112,395 -0.38(-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.