Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 48.75 49.47 48.71 49.23 10,659,133 +0.33(+0.68%)
Jun 27, 2014 48.62 49.04 48.56 48.90 13,868,768 +0.07(+0.15%)
Jun 26, 2014 49.03 49.03 48.49 48.82 9,181,354 -0.02(-0.05%)
Jun 25, 2014 48.44 49.18 48.44 48.85 8,809,652 +0.30(+0.61%)
Jun 24, 2014 48.89 49.20 48.45 48.55 14,005,931 -0.39(-0.80%)
Jun 23, 2014 48.83 49.02 48.64 48.94 15,798,821 -0.00(-0.01%)
Jun 20, 2014 49.42 49.56 48.85 48.95 19,657,912 -0.19(-0.39%)
Jun 19, 2014 49.41 49.57 48.60 49.14 16,404,723 -0.22(-0.44%)
Jun 18, 2014 49.17 49.36 48.84 49.36 11,027,218 +0.10(+0.21%)
Jun 17, 2014 49.10 49.51 49.04 49.25 6,122,877 +0.13(+0.27%)
Jun 16, 2014 49.27 49.30 49.06 49.12 8,451,655 -0.25(-0.50%)
Jun 13, 2014 49.50 49.55 49.26 49.37 7,581,267 -0.11(-0.23%)
Jun 12, 2014 49.62 49.81 49.35 49.48 6,653,094 -0.21(-0.43%)
Jun 11, 2014 49.76 49.98 49.56 49.69 7,230,983 -0.37(-0.73%)
Jun 10, 2014 49.77 50.18 49.71 50.06 7,301,411 +0.29(+0.59%)
Jun 06, 2014 49.66 49.86 49.44 49.77 10,703,260 +0.18(+0.37%)
Jun 05, 2014 49.56 49.65 49.21 49.58 7,059,323 +0.18(+0.37%)
Jun 04, 2014 49.34 49.40 48.95 49.40 13,471,155 +0.03(+0.05%)
Jun 03, 2014 49.77 49.82 49.25 49.37 9,622,734 -0.51(-1.03%)
Jun 02, 2014 50.32 50.39 49.73 49.89 6,740,356 -0.31(-0.61%)
May 30, 2014 50.44 50.45 49.84 50.19 6,572,779 +0.04(+0.07%)
May 29, 2014 50.00 50.16 49.88 50.16 5,621,027 +0.20(+0.41%)
May 28, 2014 50.12 50.12 49.77 49.95 7,728,582 -0.16(-0.33%)
May 27, 2014 49.76 50.12 49.72 50.12 10,354,239 +0.57(+1.15%)
May 23, 2014 49.06 49.55 49.55 49.55 47,583,952 +0.52(+1.06%)
May 22, 2014 49.10 49.13 48.76 49.03 5,303,764 -0.06(-0.12%)
May 21, 2014 48.80 49.22 48.74 49.09 9,704,826 +0.51(+1.05%)
May 20, 2014 49.14 49.14 48.46 48.58 9,351,999 -0.57(-1.16%)
May 19, 2014 48.92 49.29 48.80 49.15 7,532,350 +0.13(+0.26%)
May 16, 2014 48.50 49.09 48.50 49.02 13,143,954 +0.55(+1.14%)
May 15, 2014 48.83 48.99 48.23 48.47 13,573,547 -0.56(-1.15%)
May 14, 2014 49.35 49.50 49.03 49.03 7,315,322 -0.49(-0.99%)
May 13, 2014 49.51 49.67 49.37 49.52 7,630,474 +0.08(+0.17%)
May 12, 2014 49.29 49.62 49.28 49.44 9,344,799 +0.21(+0.42%)
May 09, 2014 49.08 49.24 48.61 49.23 12,627,370 -0.02(-0.04%)
May 08, 2014 48.79 49.53 48.72 49.25 15,627,803 +0.51(+1.05%)
May 07, 2014 48.34 48.81 47.74 48.74 15,744,768 +0.78(+1.63%)
May 06, 2014 48.27 48.35 47.92 47.96 11,130,575 -0.41(-0.85%)
May 05, 2014 47.58 48.55 47.41 48.37 14,757,929 +0.63(+1.33%)
May 02, 2014 48.05 48.36 47.64 47.74 11,678,599 -0.39(-0.81%)
May 01, 2014 47.66 48.41 47.49 48.13 15,232,409 +0.81(+1.72%)
Apr 30, 2014 47.23 47.56 47.15 47.32 12,998,446 -0.01(-0.03%)
Apr 29, 2014 47.15 47.65 47.12 47.33 13,658,858 +0.29(+0.62%)
Apr 28, 2014 46.59 47.16 46.48 47.04 25,952,598 +0.58(+1.25%)
Apr 25, 2014 46.71 47.59 46.37 46.46 40,949,940 -2.45(-5.00%)
Apr 24, 2014 48.99 49.16 48.48 48.90 13,817,307 +0.14(+0.28%)
Apr 23, 2014 49.11 49.11 48.57 48.77 9,433,138 -0.27(-0.55%)
Apr 22, 2014 48.89 49.18 48.70 49.03 10,487,338 +0.20(+0.40%)
Apr 21, 2014 48.80 48.92 48.67 48.84 10,718,356 +0.28(+0.57%)
Apr 17, 2014 49.12 48.56 48.56 48.56 57,225,660 -0.33(-0.67%)
Apr 16, 2014 48.34 48.94 47.99 48.89 16,935,802 +1.24(+2.60%)
Apr 15, 2014 47.60 47.86 46.51 47.65 20,531,594 +0.71(+1.51%)
Apr 14, 2014 46.66 47.16 46.24 46.94 22,396,844 +1.02(+2.23%)
Apr 11, 2014 46.53 46.71 45.50 45.92 32,052,030 -1.15(-2.44%)
Apr 10, 2014 48.64 48.82 46.74 47.07 21,829,084 -1.40(-2.89%)
Apr 09, 2014 47.78 48.52 47.32 48.47 20,491,260 +1.16(+2.44%)
Apr 08, 2014 47.36 48.09 47.17 47.31 23,273,500 -0.19(-0.40%)
Apr 07, 2014 48.29 48.44 46.94 47.50 42,950,360 -1.00(-2.07%)
Apr 04, 2014 50.34 50.38 48.05 48.50 26,210,640 -1.71(-3.40%)
Apr 03, 2014 50.39 50.51 49.83 50.21 15,212,557 +0.08(+0.16%)
Apr 02, 2014 50.16 50.56 49.83 50.13 10,000,762 -0.01(-0.02%)
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.