Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 51.64 51.68 50.60 50.69 5,801,478 -0.76(-1.47%)
Jun 27, 2014 51.34 51.58 51.11 51.45 5,695,473 +0.05(+0.10%)
Jun 26, 2014 51.24 51.45 50.91 51.40 4,485,783 +0.03(+0.06%)
Jun 25, 2014 50.53 51.45 50.53 51.37 7,844,958 +0.90(+1.79%)
Jun 24, 2014 50.54 50.88 50.22 50.46 4,672,064 -0.15(-0.29%)
Jun 23, 2014 50.62 50.88 50.32 50.61 6,259,382 +0.03(+0.06%)
Jun 20, 2014 49.47 50.66 49.16 50.57 14,669,758 +1.78(+3.64%)
Jun 19, 2014 48.96 49.08 48.63 48.80 2,933,245 -0.11(-0.23%)
Jun 18, 2014 48.41 48.92 48.15 48.91 3,859,788 +0.60(+1.25%)
Jun 17, 2014 47.91 48.37 47.80 48.31 3,397,907 +0.34(+0.71%)
Jun 16, 2014 48.06 48.24 47.70 47.97 3,715,838 -0.06(-0.12%)
Jun 13, 2014 48.88 48.88 47.97 48.02 3,533,786 +0.02(+0.03%)
Jun 12, 2014 48.32 48.51 47.87 48.01 4,770,905 -0.48(-0.99%)
Jun 11, 2014 48.31 48.79 48.27 48.49 3,623,117 -0.23(-0.47%)
Jun 10, 2014 48.77 48.77 48.18 48.72 3,661,925 +0.10(+0.20%)
Jun 06, 2014 48.80 48.80 48.41 48.62 3,129,165 +0.04(+0.08%)
Jun 05, 2014 48.33 48.72 48.16 48.58 3,333,123 +0.29(+0.61%)
Jun 04, 2014 48.25 48.47 48.10 48.28 3,606,678 -0.11(-0.22%)
Jun 03, 2014 48.36 48.62 48.19 48.39 3,409,563 -0.11(-0.24%)
Jun 02, 2014 48.72 48.81 47.98 48.50 4,127,011 -0.30(-0.62%)
May 30, 2014 48.41 49.00 48.35 48.81 5,890,413 +0.32(+0.66%)
May 29, 2014 48.85 48.92 48.40 48.49 4,093,089 -0.19(-0.39%)
May 28, 2014 49.11 49.12 48.67 48.67 3,194,137 -0.02(-0.05%)
May 27, 2014 48.92 48.93 48.46 48.70 4,884,697 -0.06(-0.12%)
May 23, 2014 48.62 48.76 48.76 48.76 3,219,080 -0.00(-0.01%)
May 22, 2014 48.21 48.80 47.86 48.76 2,461,804 +0.60(+1.24%)
May 21, 2014 47.91 48.19 47.82 48.16 3,720,887 +0.33(+0.70%)
May 20, 2014 47.82 48.00 47.57 47.83 4,751,282 +0.01(+0.02%)
May 19, 2014 47.52 47.91 47.47 47.82 4,371,678 +0.25(+0.53%)
May 16, 2014 47.27 47.70 47.13 47.57 10,642,475 +0.11(+0.22%)
May 15, 2014 48.59 48.76 47.30 47.46 11,674,416 -1.54(-3.14%)
May 14, 2014 48.96 49.32 48.92 49.00 4,967,285 +0.05(+0.10%)
May 13, 2014 48.14 49.20 47.91 48.95 8,386,798 +0.91(+1.88%)
May 12, 2014 48.48 48.56 47.76 48.05 6,078,740 +0.05(+0.10%)
May 09, 2014 48.06 48.11 47.25 48.00 6,305,253 -0.11(-0.24%)
May 08, 2014 47.77 48.12 47.54 48.11 13,563,036 +0.28(+0.59%)
May 07, 2014 47.45 47.84 46.94 47.83 6,679,574 +0.48(+1.01%)
May 06, 2014 47.50 48.19 47.26 47.35 5,057,066 -0.26(-0.54%)
May 05, 2014 47.52 47.68 46.93 47.61 4,698,339 -0.16(-0.34%)
May 02, 2014 48.00 48.22 47.51 47.77 5,098,359 -0.36(-0.74%)
May 01, 2014 47.85 48.28 47.54 48.13 4,842,738 +0.34(+0.71%)
Apr 30, 2014 48.11 48.18 47.43 47.79 6,419,827 -0.42(-0.87%)
Apr 29, 2014 47.87 48.25 47.80 48.21 6,320,701 +0.53(+1.10%)
Apr 28, 2014 48.25 48.25 47.03 47.68 6,064,621 +0.38(+0.80%)
Apr 25, 2014 47.47 47.81 47.13 47.30 5,268,870 -0.15(-0.31%)
Apr 24, 2014 47.15 47.85 46.37 47.45 9,629,514 -0.71(-1.48%)
Apr 23, 2014 48.25 48.52 47.89 48.16 8,098,265 -0.38(-0.78%)
Apr 22, 2014 49.30 49.45 48.49 48.54 7,725,502 -0.67(-1.36%)
Apr 21, 2014 48.87 49.24 48.47 49.21 4,119,719 +0.35(+0.71%)
Apr 17, 2014 48.30 48.86 48.86 48.86 5,874,332 +0.38(+0.78%)
Apr 16, 2014 48.03 48.52 47.99 48.48 6,201,590 +0.44(+0.91%)
Apr 15, 2014 47.86 48.27 47.13 48.05 5,541,899 +0.38(+0.80%)
Apr 14, 2014 47.64 48.24 47.14 47.67 4,479,742 +0.40(+0.86%)
Apr 11, 2014 47.21 47.51 46.95 47.26 6,617,784 -0.17(-0.36%)
Apr 10, 2014 48.84 48.84 47.33 47.43 6,359,461 -1.43(-2.93%)
Apr 09, 2014 47.47 48.89 47.43 48.86 7,996,303 +1.50(+3.16%)
Apr 08, 2014 46.90 47.65 46.58 47.37 7,630,142 -0.03(-0.07%)
Apr 07, 2014 47.92 48.58 47.36 47.40 6,772,581 -0.32(-0.66%)
Apr 04, 2014 47.89 48.48 47.65 47.72 6,403,466 +0.03(+0.07%)
Apr 03, 2014 48.38 48.66 47.51 47.68 6,721,199 -0.15(-0.30%)
Apr 02, 2014 47.84 47.93 47.51 47.83 4,789,026 +0.27(+0.56%)
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.