Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 58.27 58.59 57.76 57.79 2,305,689 -0.82(-1.40%)
Jul 30, 2014 57.79 58.72 57.70 58.61 3,112,142 +1.01(+1.75%)
Jul 29, 2014 57.57 58.28 57.39 57.60 2,399,097 +0.02(+0.03%)
Jul 28, 2014 57.46 57.83 56.95 57.58 2,379,305 +0.12(+0.21%)
Jul 25, 2014 57.71 57.92 57.35 57.46 1,986,430 -0.46(-0.79%)
Jul 24, 2014 57.68 58.30 57.50 57.92 2,621,718 +0.44(+0.77%)
Jul 23, 2014 56.94 57.75 56.82 57.48 1,855,293 +0.50(+0.88%)
Jul 22, 2014 56.61 57.15 56.61 56.98 2,884,438 +0.25(+0.44%)
Jul 21, 2014 57.01 57.11 56.58 56.73 2,285,197 -0.38(-0.67%)
Jul 18, 2014 56.66 57.21 56.37 57.11 2,933,449 +0.47(+0.83%)
Jul 17, 2014 56.68 57.22 56.55 56.64 2,582,903 -0.44(-0.77%)
Jul 16, 2014 57.03 57.21 56.52 57.08 3,900,630 +0.38(+0.67%)
Jul 15, 2014 57.58 57.79 56.63 56.70 5,987,540 -1.13(-1.95%)
Jul 14, 2014 58.50 58.67 57.79 57.83 3,009,835 -0.28(-0.48%)
Jul 11, 2014 58.62 58.74 57.94 58.11 2,813,132 -0.69(-1.17%)
Jul 10, 2014 58.67 59.08 58.46 58.80 3,082,768 -0.67(-1.13%)
Jul 09, 2014 59.38 59.89 59.16 59.47 2,903,088 +0.31(+0.52%)
Jul 08, 2014 59.36 59.72 58.69 59.16 3,602,777 -0.32(-0.54%)
Jul 07, 2014 59.60 59.73 58.98 59.48 2,783,591 -0.40(-0.67%)
Jul 03, 2014 58.93 59.88 59.88 59.88 2,319,300 +0.93(+1.58%)
Jul 02, 2014 58.79 59.47 58.70 58.95 3,069,166 +0.29(+0.49%)
Jul 01, 2014 58.20 58.96 58.16 58.66 2,506,462 +0.64(+1.10%)
Jun 30, 2014 58.77 58.77 57.82 58.02 2,939,323 -0.65(-1.11%)
Jun 27, 2014 57.97 58.75 57.92 58.67 2,177,066 +0.60(+1.03%)
Jun 26, 2014 58.04 58.18 57.35 58.07 2,218,414 +0.07(+0.12%)
Jun 25, 2014 58.35 58.92 57.96 58.00 2,762,615 -0.47(-0.80%)
Jun 24, 2014 58.56 59.24 58.26 58.47 3,354,213 -0.28(-0.48%)
Jun 23, 2014 58.04 58.92 57.90 58.75 2,649,120 +0.59(+1.01%)
Jun 20, 2014 58.30 58.54 58.09 58.16 3,285,990 +0.07(+0.12%)
Jun 19, 2014 57.75 58.19 57.73 58.09 2,502,152 +0.32(+0.55%)
Jun 18, 2014 57.77 58.08 57.44 57.77 1,850,591 -0.20(-0.35%)
Jun 17, 2014 57.25 58.07 57.05 57.97 2,364,670 +0.74(+1.29%)
Jun 16, 2014 57.49 57.53 57.05 57.23 2,403,601 -0.17(-0.30%)
Jun 13, 2014 57.31 57.67 57.08 57.40 2,359,576 +0.11(+0.19%)
Jun 12, 2014 57.96 58.17 57.03 57.29 2,922,692 -0.70(-1.21%)
Jun 11, 2014 58.49 58.51 57.77 57.99 2,400,025 -0.89(-1.51%)
Jun 10, 2014 59.20 59.39 58.76 58.88 1,941,099 -0.77(-1.29%)
Jun 06, 2014 59.44 59.90 59.34 59.65 2,121,278 +0.44(+0.74%)
Jun 05, 2014 59.65 59.65 58.47 59.21 4,237,532 -0.81(-1.35%)
Jun 04, 2014 59.68 60.30 59.48 60.02 2,137,848 +0.18(+0.30%)
Jun 03, 2014 59.95 60.26 59.73 59.84 2,839,641 -0.21(-0.35%)
Jun 02, 2014 60.09 60.34 59.61 60.05 2,672,408 +0.16(+0.27%)
May 30, 2014 59.14 59.93 59.14 59.89 3,628,926 +0.73(+1.23%)
May 29, 2014 58.76 59.27 58.47 59.16 3,139,738 +0.56(+0.96%)
May 28, 2014 58.36 58.70 57.83 58.60 3,302,789 +0.19(+0.33%)
May 27, 2014 58.21 58.53 57.73 58.41 2,568,850 +0.36(+0.62%)
May 23, 2014 57.70 58.05 58.05 58.05 1,837,800 +0.41(+0.71%)
May 22, 2014 56.86 57.74 56.72 57.64 1,477,221 +0.84(+1.48%)
May 21, 2014 56.57 56.99 56.29 56.80 2,700,210 +0.29(+0.51%)
May 20, 2014 57.84 57.85 56.34 56.51 4,305,670 -1.59(-2.74%)
May 19, 2014 57.88 58.28 57.70 58.10 2,654,763 +0.03(+0.05%)
May 16, 2014 57.57 58.16 57.20 58.07 4,998,664 +1.01(+1.77%)
May 15, 2014 57.54 57.65 56.04 57.06 7,006,179 -0.77(-1.33%)
May 14, 2014 58.51 58.88 57.37 57.83 11,502,791 -0.01(-0.02%)
May 13, 2014 57.48 57.94 57.37 57.84 5,036,253 +0.45(+0.78%)
May 12, 2014 56.75 57.83 56.63 57.39 5,757,993 +1.04(+1.85%)
May 09, 2014 55.96 56.46 55.72 56.35 3,143,246 +0.38(+0.68%)
May 08, 2014 55.22 56.79 55.22 55.97 4,219,742 +0.74(+1.34%)
May 07, 2014 55.29 55.53 54.82 55.23 3,835,108 +0.13(+0.24%)
May 06, 2014 56.53 56.53 55.06 55.10 4,581,244 -1.57(-2.77%)
May 05, 2014 56.94 57.10 55.95 56.67 3,313,791 -0.52(-0.91%)
May 02, 2014 57.15 57.90 56.95 57.19 4,402,959 +0.26(+0.46%)
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.