Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 47.80 51.50 47.80 49.77 4,265,210 +1.91(+3.99%)
Jun 27, 2014 48.27 48.41 47.35 47.86 1,153,860 -0.29(-0.60%)
Jun 26, 2014 49.05 49.05 47.87 48.15 1,633,527 -0.53(-1.09%)
Jun 25, 2014 48.70 49.64 48.02 48.68 2,775,862 +0.13(+0.27%)
Jun 24, 2014 45.75 49.30 45.37 48.55 5,870,533 +3.01(+6.61%)
Jun 23, 2014 44.89 45.95 44.75 45.54 1,642,941 +0.49(+1.09%)
Jun 20, 2014 45.70 45.90 44.57 45.05 2,136,960 -0.50(-1.10%)
Jun 19, 2014 46.81 47.27 45.48 45.55 1,974,728 -1.17(-2.50%)
Jun 18, 2014 46.28 46.95 45.62 46.72 2,268,454 +0.71(+1.54%)
Jun 17, 2014 45.03 46.41 44.90 46.01 1,938,764 +1.02(+2.27%)
Jun 16, 2014 45.50 45.50 44.79 44.99 1,296,399 -0.37(-0.82%)
Jun 13, 2014 46.25 46.50 45.15 45.36 1,706,362 -0.52(-1.13%)
Jun 12, 2014 46.94 47.77 45.53 45.88 2,833,201 -0.51(-1.10%)
Jun 11, 2014 45.00 47.33 45.00 46.39 2,637,466 +1.08(+2.38%)
Jun 10, 2014 45.88 45.95 44.88 45.31 1,632,622 +0.49(+1.09%)
Jun 06, 2014 44.88 45.41 44.67 44.82 1,174,970 -0.03(-0.07%)
Jun 05, 2014 44.43 45.59 43.73 44.85 1,869,149 +0.61(+1.38%)
Jun 04, 2014 44.09 44.44 43.53 44.24 2,299,105 -0.04(-0.09%)
Jun 03, 2014 44.44 44.74 43.40 44.28 3,029,671 +0.11(+0.25%)
Jun 02, 2014 44.71 45.15 43.88 44.17 1,794,398 -0.64(-1.43%)
May 30, 2014 46.65 46.84 44.63 44.81 2,424,457 -1.83(-3.92%)
May 29, 2014 45.24 47.60 44.85 46.64 3,372,836 +1.57(+3.48%)
May 28, 2014 46.29 46.44 44.71 45.07 2,171,700 -0.72(-1.57%)
May 27, 2014 46.56 46.70 45.25 45.79 2,551,873 -0.74(-1.59%)
May 23, 2014 43.13 46.53 46.53 46.53 9,248,300 +3.26(+7.53%)
May 22, 2014 46.16 46.69 43.03 43.27 8,743,023 -4.59(-9.59%)
May 21, 2014 47.87 47.91 46.85 47.86 3,351,999 +0.61(+1.29%)
May 20, 2014 47.50 48.30 47.15 47.25 2,103,835 -0.64(-1.34%)
May 19, 2014 47.29 47.98 47.19 47.89 1,568,975 +0.21(+0.44%)
May 16, 2014 47.66 47.98 46.73 47.68 1,651,921 +0.16(+0.34%)
May 15, 2014 47.70 47.80 46.44 47.52 2,955,116 -0.25(-0.52%)
May 14, 2014 47.83 48.60 47.50 47.77 1,958,126 -0.51(-1.06%)
May 13, 2014 49.19 49.25 47.65 48.28 2,183,169 -0.35(-0.72%)
May 12, 2014 48.65 49.10 48.20 48.63 2,052,024 +0.56(+1.16%)
May 09, 2014 47.30 48.74 47.15 48.07 1,758,208 +0.69(+1.46%)
May 08, 2014 47.29 48.49 46.93 47.38 2,374,395 -0.02(-0.04%)
May 07, 2014 47.47 47.88 45.69 47.40 5,039,138 -0.08(-0.17%)
May 06, 2014 48.01 48.79 47.36 47.48 2,228,831 -0.46(-0.96%)
May 05, 2014 46.54 48.04 46.50 47.94 3,539,832 -0.21(-0.44%)
May 02, 2014 48.93 49.29 47.80 48.15 1,943,477 -0.38(-0.78%)
May 01, 2014 48.01 49.75 47.80 48.53 2,226,856 +0.73(+1.53%)
Apr 30, 2014 48.00 48.00 46.54 47.80 4,370,883 -0.75(-1.54%)
Apr 29, 2014 48.19 49.54 47.55 48.55 3,071,225 +0.65(+1.36%)
Apr 28, 2014 48.33 48.91 46.25 47.90 4,046,344 -0.25(-0.52%)
Apr 25, 2014 50.49 50.97 48.07 48.15 5,557,930 -3.49(-6.76%)
Apr 24, 2014 51.00 51.95 48.88 51.64 8,369,930 -1.63(-3.06%)
Apr 23, 2014 55.47 55.49 52.59 53.27 4,808,427 -2.58(-4.62%)
Apr 22, 2014 56.50 57.29 55.40 55.85 3,920,036 -0.17(-0.30%)
Apr 21, 2014 56.54 57.00 55.27 56.02 4,323,652 -0.53(-0.94%)
Apr 17, 2014 53.25 56.55 56.55 56.55 12,713,300 +3.56(+6.72%)
Apr 16, 2014 54.27 54.39 51.76 52.99 3,186,020 -0.10(-0.19%)
Apr 15, 2014 52.50 53.40 49.60 53.09 4,916,295 +0.66(+1.26%)
Apr 14, 2014 53.75 53.97 51.87 52.43 2,927,421 -0.03(-0.06%)
Apr 11, 2014 54.18 55.30 52.18 52.46 5,092,542 -0.72(-1.35%)
Apr 10, 2014 57.50 57.53 52.36 53.18 5,159,656 -3.67(-6.46%)
Apr 09, 2014 55.94 56.89 54.65 56.85 2,871,103 +1.55(+2.80%)
Apr 08, 2014 53.50 56.12 53.42 55.30 3,520,770 +1.71(+3.19%)
Apr 07, 2014 56.00 56.36 52.51 53.59 5,595,076 -2.77(-4.91%)
Apr 04, 2014 59.75 59.96 56.13 56.36 5,203,711 -2.96(-4.99%)
Apr 03, 2014 61.62 62.09 58.94 59.32 3,298,857 -2.43(-3.94%)
Apr 02, 2014 62.91 63.75 61.00 61.75 3,151,305 +0.22(+0.36%)
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.