Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 49.80 49.89 49.39 49.69 1,260,378 -0.13(-0.26%)
Jun 27, 2014 49.49 50.12 49.21 49.82 1,067,027 +0.23(+0.46%)
Jun 26, 2014 49.22 49.68 48.45 49.59 2,086,688 +0.40(+0.82%)
Jun 25, 2014 48.33 49.25 48.18 49.19 1,516,802 +0.64(+1.32%)
Jun 24, 2014 49.16 49.43 48.48 48.55 1,307,750 -0.69(-1.41%)
Jun 23, 2014 49.33 49.50 49.15 49.24 1,460,571 -0.05(-0.09%)
Jun 20, 2014 49.59 49.98 49.20 49.29 2,191,680 -0.33(-0.66%)
Jun 19, 2014 49.67 49.73 49.41 49.61 1,210,974 +0.11(+0.22%)
Jun 18, 2014 49.66 49.70 48.87 49.51 1,601,289 -0.09(-0.18%)
Jun 17, 2014 49.55 50.04 49.36 49.60 927,728 -0.05(-0.11%)
Jun 16, 2014 49.51 50.05 49.23 49.65 1,214,297 +0.02(+0.03%)
Jun 13, 2014 49.12 49.77 48.95 49.64 1,105,880 +0.50(+1.01%)
Jun 12, 2014 50.23 50.23 48.96 49.14 2,001,604 -1.23(-2.44%)
Jun 11, 2014 50.03 50.45 49.93 50.37 1,035,635 +0.01(+0.02%)
Jun 10, 2014 50.02 50.56 49.93 50.36 1,355,418 -0.07(-0.14%)
Jun 06, 2014 49.85 50.60 49.70 50.43 2,766,463 +0.77(+1.55%)
Jun 05, 2014 49.41 49.83 49.21 49.66 2,250,775 +0.58(+1.18%)
Jun 04, 2014 48.38 49.21 47.99 49.08 1,593,646 +0.45(+0.92%)
Jun 03, 2014 48.15 48.78 48.07 48.63 1,407,357 +0.37(+0.77%)
Jun 02, 2014 47.94 48.29 47.39 48.26 1,264,934 +0.32(+0.67%)
May 30, 2014 47.81 48.33 47.74 47.94 1,945,725 +0.04(+0.08%)
May 29, 2014 47.84 48.18 47.49 47.90 834,831 +0.16(+0.34%)
May 28, 2014 47.59 47.97 47.21 47.74 1,504,300 +0.21(+0.43%)
May 27, 2014 47.56 47.90 47.40 47.53 1,201,097 +0.14(+0.31%)
May 23, 2014 46.51 47.39 47.39 47.39 1,744,774 +0.87(+1.87%)
May 22, 2014 46.21 46.85 46.11 46.52 1,223,395 +0.42(+0.91%)
May 21, 2014 45.37 46.21 45.25 46.10 1,621,352 +0.83(+1.84%)
May 20, 2014 45.78 45.79 45.01 45.27 1,406,551 -0.44(-0.97%)
May 19, 2014 45.46 45.94 45.29 45.71 1,265,861 +0.19(+0.42%)
May 16, 2014 45.04 45.57 44.62 45.52 1,583,399 +0.50(+1.12%)
May 15, 2014 45.76 45.80 44.39 45.02 2,035,186 -0.98(-2.14%)
May 14, 2014 46.34 46.53 45.93 46.00 859,178 -0.37(-0.81%)
May 13, 2014 46.66 46.75 46.19 46.37 1,000,964 -0.21(-0.44%)
May 12, 2014 45.41 46.63 45.34 46.58 1,455,950 +1.52(+3.37%)
May 09, 2014 45.62 45.71 44.85 45.06 1,551,777 -0.53(-1.17%)
May 08, 2014 45.62 46.53 45.43 45.60 1,065,684 -0.08(-0.18%)
May 07, 2014 45.99 46.19 45.25 45.68 1,317,000 -0.18(-0.38%)
May 06, 2014 46.13 46.34 45.70 45.86 1,823,315 -0.26(-0.56%)
May 05, 2014 45.98 46.23 45.62 46.11 1,736,529 -0.11(-0.25%)
May 02, 2014 46.35 46.59 45.77 46.23 2,648,401 -0.01(-0.02%)
May 01, 2014 47.32 47.67 46.14 46.24 3,800,747 -1.13(-2.38%)
Apr 30, 2014 46.46 47.41 46.18 47.36 3,360,396 +0.85(+1.83%)
Apr 29, 2014 46.93 47.04 46.23 46.51 1,715,116 -0.13(-0.28%)
Apr 28, 2014 47.20 47.33 45.62 46.64 2,104,373 -0.24(-0.52%)
Apr 25, 2014 48.28 48.46 46.81 46.89 1,795,436 -1.61(-3.31%)
Apr 24, 2014 48.61 48.86 48.09 48.49 1,742,325 +0.20(+0.41%)
Apr 23, 2014 48.16 48.42 47.85 48.29 1,291,746 +0.08(+0.16%)
Apr 22, 2014 47.99 48.60 47.96 48.22 1,679,788 +0.20(+0.41%)
Apr 21, 2014 47.53 48.29 47.35 48.02 1,260,600 +0.41(+0.86%)
Apr 17, 2014 47.12 47.61 47.61 47.61 1,013,593 +0.40(+0.85%)
Apr 16, 2014 46.93 47.42 46.73 47.21 1,476,686 +0.85(+1.84%)
Apr 15, 2014 46.00 46.60 45.27 46.35 1,533,288 +0.44(+0.96%)
Apr 14, 2014 45.58 45.97 45.08 45.91 1,826,977 +0.83(+1.84%)
Apr 11, 2014 45.72 46.06 45.04 45.08 1,384,949 -0.86(-1.87%)
Apr 10, 2014 47.24 47.34 45.94 45.94 1,195,678 -1.31(-2.77%)
Apr 09, 2014 46.31 47.30 46.29 47.25 2,212,541 +1.23(+2.68%)
Apr 08, 2014 45.76 46.25 45.61 46.02 1,723,939 +0.18(+0.40%)
Apr 07, 2014 46.99 47.09 45.62 45.84 2,206,464 -1.40(-2.96%)
Apr 04, 2014 48.49 48.55 47.10 47.24 1,529,928 -0.84(-1.74%)
Apr 03, 2014 48.41 48.59 47.82 48.07 1,133,152 -0.30(-0.63%)
Apr 02, 2014 48.08 48.60 48.08 48.38 1,601,275 +0.40(+0.84%)
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.