Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 55.89 56.38 55.18 55.89 2,132,179 +1.05(+1.91%)
Jun 27, 2014 53.44 54.84 53.32 54.84 1,412,015 +1.66(+3.12%)
Jun 26, 2014 53.09 53.51 52.12 53.18 1,170,495 +0.08(+0.15%)
Jun 25, 2014 51.53 53.23 51.53 53.10 1,823,132 +1.41(+2.73%)
Jun 24, 2014 53.58 53.82 50.58 51.69 2,881,851 -2.08(-3.87%)
Jun 23, 2014 53.75 54.20 53.61 53.77 1,046,455 +0.14(+0.26%)
Jun 20, 2014 53.87 54.06 52.86 53.63 1,792,987 +0.23(+0.43%)
Jun 19, 2014 52.91 53.44 52.23 53.40 1,009,029 +0.79(+1.50%)
Jun 18, 2014 52.21 52.67 51.65 52.61 1,002,411 +0.77(+1.49%)
Jun 17, 2014 52.19 52.21 51.34 51.84 1,450,524 -0.60(-1.14%)
Jun 16, 2014 52.75 52.75 51.83 52.44 636,151 -0.24(-0.46%)
Jun 13, 2014 52.45 52.71 51.53 52.68 1,070,984 +0.27(+0.52%)
Jun 12, 2014 51.50 53.13 51.46 52.41 1,798,814 +1.35(+2.64%)
Jun 11, 2014 50.28 51.28 49.83 51.06 1,347,324 +0.59(+1.17%)
Jun 10, 2014 50.82 50.93 50.16 50.47 533,861 -0.10(-0.20%)
Jun 06, 2014 50.17 50.44 49.95 50.57 872,746 +0.68(+1.36%)
Jun 05, 2014 50.17 50.67 49.51 49.89 1,000,601 -0.46(-0.91%)
Jun 04, 2014 49.70 50.63 49.28 50.35 1,018,818 +0.71(+1.43%)
Jun 03, 2014 49.00 49.80 48.66 49.64 770,145 +0.40(+0.81%)
Jun 02, 2014 49.70 49.89 48.76 49.24 858,474 -0.26(-0.53%)
May 30, 2014 50.09 50.24 49.03 49.50 1,058,104 -0.77(-1.53%)
May 29, 2014 49.77 50.31 49.00 50.27 995,850 +0.94(+1.91%)
May 28, 2014 49.19 49.70 48.51 49.33 1,063,166 +0.25(+0.51%)
May 27, 2014 49.49 50.61 48.61 49.08 1,341,182 -0.36(-0.73%)
May 23, 2014 49.91 49.44 49.44 49.44 1,178,200 -0.83(-1.65%)
May 22, 2014 50.43 51.24 50.26 50.27 1,386,052 -0.19(-0.38%)
May 21, 2014 48.51 50.52 48.47 50.46 2,178,710 +2.42(+5.04%)
May 20, 2014 47.65 48.26 46.86 48.04 1,279,078 +0.44(+0.92%)
May 19, 2014 47.80 48.43 47.36 47.60 1,185,197 -0.18(-0.38%)
May 16, 2014 48.15 48.20 47.18 47.78 785,322 -0.29(-0.60%)
May 15, 2014 48.63 48.71 47.38 48.07 1,247,624 -0.71(-1.46%)
May 14, 2014 49.40 49.65 48.67 48.78 2,027,043 -0.57(-1.16%)
May 13, 2014 48.91 49.60 48.63 49.35 1,604,536 +0.78(+1.61%)
May 12, 2014 47.98 48.73 47.33 48.57 1,424,374 +1.14(+2.40%)
May 09, 2014 47.00 47.83 46.82 47.43 1,641,105 +0.41(+0.87%)
May 08, 2014 48.22 49.08 46.90 47.02 1,611,798 -1.45(-2.99%)
May 07, 2014 48.27 48.63 47.08 48.47 1,660,232 +0.84(+1.76%)
May 06, 2014 49.69 49.80 47.32 47.63 2,914,738 +0.86(+1.84%)
May 05, 2014 46.01 47.10 45.69 46.77 1,989,555 +0.41(+0.88%)
May 02, 2014 45.28 46.58 44.94 46.36 2,040,688 +0.98(+2.16%)
May 01, 2014 46.36 46.58 44.94 45.38 1,699,917 -1.13(-2.43%)
Apr 30, 2014 45.71 46.53 44.72 46.51 1,151,362 +0.31(+0.67%)
Apr 29, 2014 45.90 46.88 45.79 46.20 1,321,208 +0.95(+2.10%)
Apr 28, 2014 46.26 46.33 44.57 45.25 1,528,059 -0.84(-1.82%)
Apr 25, 2014 46.72 46.86 45.74 46.09 1,658,481 -0.86(-1.83%)
Apr 24, 2014 46.70 47.46 45.96 46.95 1,266,228 +0.50(+1.08%)
Apr 23, 2014 46.25 47.00 46.16 46.45 1,159,205 +0.31(+0.67%)
Apr 22, 2014 47.28 47.49 46.07 46.14 1,767,990 -1.37(-2.88%)
Apr 21, 2014 47.81 48.22 46.80 47.51 1,572,976 +0.19(+0.40%)
Apr 17, 2014 46.72 47.32 47.32 47.32 1,964,500 +0.45(+0.96%)
Apr 16, 2014 45.14 47.31 44.74 46.87 3,523,327 +2.53(+5.71%)
Apr 15, 2014 43.51 44.77 43.35 44.34 4,601,020 +0.86(+1.98%)
Apr 14, 2014 42.67 43.75 42.20 43.48 1,329,029 +1.18(+2.79%)
Apr 11, 2014 42.50 43.06 42.11 42.30 871,110 -0.39(-0.91%)
Apr 10, 2014 43.72 43.99 42.21 42.69 1,548,850 -1.00(-2.29%)
Apr 09, 2014 43.36 43.78 42.23 43.69 1,705,202 +0.81(+1.89%)
Apr 08, 2014 41.56 42.95 41.21 42.88 1,781,331 +1.40(+3.38%)
Apr 07, 2014 42.70 42.77 41.07 41.48 2,102,956 -1.27(-2.97%)
Apr 04, 2014 43.64 43.88 42.38 42.75 1,631,717 -0.44(-1.02%)
Apr 03, 2014 43.09 43.78 42.76 43.19 2,433,558 +0.17(+0.40%)
Apr 02, 2014 42.06 43.20 41.84 43.02 1,085,287 +1.01(+2.40%)
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.