Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 52.58 52.95 52.47 52.75 2,163,885 +0.15(+0.29%)
Jun 27, 2014 52.62 52.71 52.40 52.60 3,292,736 -0.15(-0.28%)
Jun 26, 2014 52.58 52.83 52.17 52.75 2,461,915 +0.13(+0.25%)
Jun 25, 2014 52.72 52.85 52.41 52.62 4,928,277 -0.22(-0.42%)
Jun 24, 2014 53.45 53.48 52.78 52.84 5,864,590 -0.23(-0.43%)
Jun 23, 2014 53.00 53.14 52.91 53.07 2,228,096 +0.29(+0.55%)
Jun 20, 2014 52.82 53.09 52.75 52.78 2,660,251 +0.11(+0.21%)
Jun 19, 2014 52.90 52.98 52.58 52.67 3,165,222 +0.00(+0.00%)
Jun 18, 2014 51.98 52.72 51.94 52.67 4,249,569 +1.03(+1.99%)
Jun 17, 2014 51.38 51.65 51.29 51.64 2,074,768 -0.10(-0.19%)
Jun 16, 2014 51.59 51.83 51.50 51.74 3,405,104 +0.06(+0.12%)
Jun 13, 2014 51.90 52.05 51.55 51.68 5,408,178 +0.34(+0.66%)
Jun 12, 2014 51.05 51.59 51.04 51.34 4,208,845 +0.48(+0.94%)
Jun 11, 2014 50.75 50.98 50.71 50.86 1,724,325 -0.09(-0.18%)
Jun 10, 2014 50.77 50.99 50.67 50.95 2,983,917 +0.14(+0.28%)
Jun 06, 2014 50.48 50.88 50.45 50.81 3,224,949 +0.37(+0.73%)
Jun 05, 2014 50.36 50.48 50.14 50.44 1,824,694 +0.37(+0.74%)
Jun 04, 2014 50.07 50.12 49.87 50.07 4,309,952 -0.45(-0.89%)
Jun 03, 2014 50.50 50.56 50.34 50.52 2,955,294 -0.06(-0.12%)
Jun 02, 2014 50.76 50.86 50.49 50.58 4,494,946 +0.13(+0.26%)
May 30, 2014 50.58 50.63 50.34 50.45 2,844,716 -0.20(-0.39%)
May 29, 2014 50.76 50.78 50.59 50.65 2,472,391 -0.02(-0.04%)
May 28, 2014 50.69 50.90 50.65 50.67 2,566,030 -0.03(-0.06%)
May 27, 2014 50.98 51.04 50.67 50.70 3,491,026 -0.40(-0.78%)
May 23, 2014 51.16 51.10 51.10 51.10 3,507,300 -0.11(-0.22%)
May 22, 2014 51.18 51.42 51.18 51.21 1,518,270 -0.26(-0.50%)
May 21, 2014 51.40 51.56 51.27 51.47 3,813,832 +0.56(+1.10%)
May 20, 2014 50.97 51.20 50.82 50.91 2,906,606 -0.45(-0.88%)
May 19, 2014 51.33 51.45 51.23 51.36 3,809,441 +0.06(+0.12%)
May 16, 2014 51.02 51.43 50.94 51.30 5,618,388 +0.40(+0.79%)
May 15, 2014 50.70 50.99 50.34 50.90 7,511,664 +0.47(+0.93%)
May 14, 2014 50.22 50.72 50.21 50.43 2,390,486 -0.08(-0.16%)
May 13, 2014 50.57 50.62 50.41 50.51 4,193,333 -0.19(-0.37%)
May 12, 2014 50.88 50.94 50.63 50.70 4,790,358 +0.14(+0.28%)
May 09, 2014 50.74 50.75 50.39 50.56 3,552,958 -0.22(-0.43%)
May 08, 2014 51.36 51.38 50.77 50.78 6,728,922 -0.24(-0.47%)
May 07, 2014 51.08 51.25 50.78 51.02 6,710,425 -0.10(-0.20%)
May 06, 2014 51.01 51.23 50.92 51.12 5,590,286 +0.31(+0.61%)
May 05, 2014 50.67 50.90 50.58 50.81 3,184,099 -0.06(-0.12%)
May 02, 2014 50.69 50.92 50.52 50.87 3,317,883 +0.47(+0.93%)
May 01, 2014 50.56 50.57 50.25 50.40 3,196,426 -0.22(-0.43%)
Apr 30, 2014 50.67 50.77 50.39 50.62 7,129,946 +0.33(+0.66%)
Apr 29, 2014 49.98 50.73 49.94 50.29 7,334,661 +1.25(+2.55%)
Apr 28, 2014 49.27 49.35 48.90 49.04 4,992,320 -0.68(-1.37%)
Apr 25, 2014 49.89 50.02 49.67 49.72 4,727,422 +0.33(+0.67%)
Apr 24, 2014 49.17 49.50 48.96 49.39 4,895,628 +0.58(+1.19%)
Apr 23, 2014 48.85 48.96 48.72 48.81 3,400,116 -0.23(-0.47%)
Apr 22, 2014 49.14 49.21 48.96 49.04 2,629,129 +0.01(+0.02%)
Apr 21, 2014 48.94 49.13 48.84 49.03 2,639,542 +0.15(+0.31%)
Apr 17, 2014 48.59 48.88 48.88 48.88 3,574,700 +0.49(+1.01%)
Apr 16, 2014 48.26 48.39 48.10 48.39 3,092,326 +0.62(+1.30%)
Apr 15, 2014 47.82 47.97 47.42 47.77 4,768,630 +0.23(+0.48%)
Apr 14, 2014 47.16 47.80 47.14 47.54 4,846,939 +0.09(+0.19%)
Apr 11, 2014 47.83 48.01 47.45 47.45 6,383,306 -0.83(-1.72%)
Apr 10, 2014 48.71 48.94 48.24 48.28 3,184,692 -0.50(-1.03%)
Apr 09, 2014 48.56 48.83 48.24 48.78 3,583,160 +0.82(+1.71%)
Apr 08, 2014 48.28 48.41 47.88 47.96 3,711,392 -0.15(-0.31%)
Apr 07, 2014 48.45 48.48 48.10 48.11 2,368,365 -0.34(-0.70%)
Apr 04, 2014 48.67 48.86 48.40 48.45 3,776,961 +0.13(+0.27%)
Apr 03, 2014 48.41 48.45 48.18 48.32 2,789,896 -0.12(-0.25%)
Apr 02, 2014 48.62 48.78 48.42 48.44 6,193,623 +0.00(+0.00%)
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.