Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 54.19 54.30 54.30 54.30 4,867,467 +0.20(+0.36%)
Aug 28, 2014 53.97 54.22 53.91 54.11 4,075,863 -0.02(-0.03%)
Aug 27, 2014 54.30 54.32 54.05 54.13 4,882,246 -0.04(-0.08%)
Aug 26, 2014 54.05 54.20 53.94 54.17 4,237,543 +0.20(+0.36%)
Aug 25, 2014 53.89 54.08 53.75 53.97 5,718,726 +0.41(+0.76%)
Aug 22, 2014 53.60 53.72 53.44 53.56 3,820,990 +0.05(+0.10%)
Aug 21, 2014 53.51 53.64 53.46 53.51 3,675,954 +0.08(+0.14%)
Aug 20, 2014 53.34 53.53 53.20 53.44 5,308,080 -0.01(-0.02%)
Aug 19, 2014 53.17 53.48 52.99 53.45 4,556,734 +0.35(+0.66%)
Aug 18, 2014 52.95 53.17 52.90 53.10 8,759,533 +0.41(+0.77%)
Aug 15, 2014 52.89 52.95 52.22 52.69 9,146,292 +0.05(+0.10%)
Aug 14, 2014 52.12 52.64 51.96 52.64 5,641,608 +0.61(+1.18%)
Aug 13, 2014 51.61 52.08 51.59 52.02 5,588,105 +0.62(+1.21%)
Aug 12, 2014 51.40 51.53 51.26 51.40 3,384,992 -0.04(-0.08%)
Aug 11, 2014 51.68 51.83 51.42 51.45 5,527,801 -0.03(-0.05%)
Aug 08, 2014 50.94 51.51 50.77 51.47 6,435,601 +0.60(+1.19%)
Aug 07, 2014 51.64 51.70 50.77 50.87 12,873,409 -0.66(-1.29%)
Aug 06, 2014 51.34 51.74 51.15 51.53 11,251,954 -0.03(-0.05%)
Aug 05, 2014 51.84 52.01 51.39 51.56 12,123,723 -0.50(-0.96%)
Aug 04, 2014 51.95 52.16 51.59 52.06 10,829,428 +0.22(+0.43%)
Aug 01, 2014 51.68 52.10 51.45 51.84 19,901,972 +0.04(+0.08%)
Jul 31, 2014 52.41 52.52 51.80 51.80 9,895,986 -1.09(-2.06%)
Jul 30, 2014 52.93 53.13 52.61 52.88 9,116,954 +0.21(+0.40%)
Jul 29, 2014 52.79 52.86 52.57 52.67 6,258,285 +0.04(+0.08%)
Jul 28, 2014 52.59 52.76 52.35 52.63 8,237,549 +0.05(+0.10%)
Jul 25, 2014 52.66 52.68 52.31 52.58 4,855,974 -0.20(-0.37%)
Jul 24, 2014 53.00 53.06 52.72 52.77 7,182,159 -0.11(-0.21%)
Jul 23, 2014 52.85 52.96 52.64 52.88 8,194,155 +0.43(+0.81%)
Jul 22, 2014 52.27 52.60 52.25 52.46 6,632,923 +0.45(+0.87%)
Jul 21, 2014 52.07 52.09 51.83 52.01 4,387,535 -0.21(-0.41%)
Jul 18, 2014 51.57 52.31 51.45 52.22 10,511,714 +0.84(+1.64%)
Jul 17, 2014 51.74 52.18 51.32 51.38 8,610,017 -0.57(-1.10%)
Jul 16, 2014 52.29 52.32 51.71 51.95 6,207,627 -0.17(-0.33%)
Jul 15, 2014 52.60 52.64 52.00 52.12 6,466,535 -0.45(-0.86%)
Jul 14, 2014 52.71 52.71 52.44 52.57 4,796,449 +0.17(+0.32%)
Jul 11, 2014 52.37 52.45 52.08 52.40 4,444,905 +0.11(+0.21%)
Jul 10, 2014 51.91 52.40 51.71 52.29 5,557,818 -0.03(-0.07%)
Jul 09, 2014 52.25 52.37 51.97 52.32 6,914,619 +0.22(+0.42%)
Jul 08, 2014 52.51 52.54 51.92 52.10 8,402,837 -0.49(-0.94%)
Jul 07, 2014 52.78 53.00 52.55 52.59 4,586,616 -0.40(-0.75%)
Jul 03, 2014 52.89 52.99 52.99 52.99 2,903,005 +0.21(+0.40%)
Jul 02, 2014 52.37 52.78 52.29 52.78 4,746,917 +0.40(+0.76%)
Jul 01, 2014 51.93 52.48 51.87 52.38 9,578,700 +0.65(+1.27%)
Jun 30, 2014 51.97 52.08 51.67 51.73 7,566,831 -0.20(-0.39%)
Jun 27, 2014 51.91 52.06 51.75 51.93 5,692,717 -0.14(-0.26%)
Jun 26, 2014 52.13 52.16 51.63 52.07 13,212,646 +0.07(+0.13%)
Jun 25, 2014 51.41 52.03 51.38 52.00 23,636,036 +0.56(+1.09%)
Jun 24, 2014 51.57 51.84 51.37 51.44 5,724,954 +0.03(+0.07%)
Jun 23, 2014 51.63 51.68 51.36 51.40 4,006,196 -0.20(-0.38%)
Jun 20, 2014 51.33 51.61 51.28 51.60 5,205,621 +0.43(+0.84%)
Jun 19, 2014 50.97 51.17 50.94 51.17 5,091,962 +0.17(+0.33%)
Jun 18, 2014 50.54 51.01 50.47 51.00 6,338,010 +0.41(+0.80%)
Jun 17, 2014 50.64 50.72 50.44 50.59 4,400,672 -0.03(-0.05%)
Jun 16, 2014 50.75 51.00 50.45 50.62 10,648,929 +0.10(+0.20%)
Jun 13, 2014 50.60 50.64 50.38 50.52 3,483,243 -0.04(-0.08%)
Jun 12, 2014 50.70 50.81 48.04 50.56 5,300,374 -0.25(-0.50%)
Jun 11, 2014 50.66 50.89 50.64 50.81 6,965,688 -0.06(-0.12%)
Jun 10, 2014 50.71 50.87 50.37 50.87 8,117,216 -0.09(-0.18%)
Jun 06, 2014 51.06 51.17 50.93 50.97 4,663,633 -0.05(-0.10%)
Jun 05, 2014 51.02 51.17 50.65 51.02 4,638,523 +0.06(+0.12%)
Jun 04, 2014 50.77 50.96 50.64 50.96 4,249,204 +0.14(+0.28%)
Jun 03, 2014 50.60 50.84 50.50 50.81 3,605,486 +0.09(+0.18%)
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.