Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 48.86 48.86 48.38 48.50 3,386,743 -0.42(-0.87%)
Jun 27, 2014 48.79 49.00 48.52 48.92 3,108,968 +0.11(+0.23%)
Jun 26, 2014 48.98 49.06 48.49 48.81 3,567,990 -0.16(-0.32%)
Jun 25, 2014 48.14 49.04 48.00 48.97 4,871,679 +0.82(+1.71%)
Jun 24, 2014 47.98 48.48 47.92 48.14 2,663,129 -0.01(-0.01%)
Jun 23, 2014 48.14 48.23 47.85 48.15 2,908,050 +0.07(+0.14%)
Jun 20, 2014 48.00 48.15 47.84 48.08 3,945,611 +0.08(+0.16%)
Jun 19, 2014 47.75 48.17 47.68 48.00 3,776,235 +0.41(+0.87%)
Jun 18, 2014 47.51 47.65 47.11 47.59 1,616,584 +0.11(+0.24%)
Jun 17, 2014 47.14 47.51 47.04 47.48 2,310,891 +0.23(+0.49%)
Jun 16, 2014 47.11 47.27 46.99 47.25 1,818,636 -0.08(-0.16%)
Jun 13, 2014 47.03 47.41 46.74 47.32 2,892,841 +0.27(+0.58%)
Jun 12, 2014 47.53 47.71 46.97 47.05 3,238,475 -0.45(-0.96%)
Jun 11, 2014 47.22 47.56 47.10 47.50 2,476,555 +0.08(+0.16%)
Jun 10, 2014 47.53 47.66 47.22 47.43 2,166,220 -0.35(-0.74%)
Jun 06, 2014 47.37 47.78 47.21 47.78 3,797,126 +0.53(+1.11%)
Jun 05, 2014 47.11 47.39 46.92 47.25 2,864,669 +0.24(+0.52%)
Jun 04, 2014 46.97 47.03 46.65 47.01 3,486,422 +0.03(+0.06%)
Jun 03, 2014 46.58 47.04 46.41 46.98 4,533,447 +0.32(+0.68%)
Jun 02, 2014 45.97 46.68 45.97 46.66 2,693,722 +0.48(+1.05%)
May 30, 2014 45.90 46.23 45.78 46.18 4,841,592 +0.35(+0.77%)
May 29, 2014 45.94 46.11 45.60 45.82 3,733,671 -0.13(-0.29%)
May 28, 2014 45.40 46.11 45.20 45.96 4,913,293 +0.46(+1.01%)
May 27, 2014 44.93 45.61 44.82 45.50 3,668,528 +0.84(+1.87%)
May 23, 2014 44.72 44.66 44.66 44.66 2,939,243 -0.12(-0.26%)
May 22, 2014 44.58 44.88 44.41 44.78 1,692,595 +0.18(+0.40%)
May 21, 2014 44.76 44.76 44.43 44.60 2,839,651 +0.01(+0.01%)
May 20, 2014 44.65 45.11 44.39 44.59 4,633,339 +0.04(+0.08%)
May 19, 2014 44.53 44.64 44.30 44.56 3,119,779 -0.13(-0.28%)
May 16, 2014 44.63 44.80 44.43 44.68 3,576,125 -0.04(-0.08%)
May 15, 2014 45.35 45.41 44.24 44.72 5,306,445 -0.59(-1.30%)
May 14, 2014 45.77 45.89 45.19 45.31 2,216,733 -0.36(-0.80%)
May 13, 2014 45.78 45.90 45.55 45.68 3,029,629 +0.20(+0.45%)
May 12, 2014 45.65 45.76 45.32 45.47 4,054,850 -0.12(-0.26%)
May 09, 2014 45.56 45.60 45.09 45.59 2,608,480 +0.23(+0.51%)
May 08, 2014 45.26 45.67 45.23 45.36 4,371,442 +0.10(+0.22%)
May 07, 2014 45.47 45.51 45.07 45.26 3,484,428 -0.05(-0.11%)
May 06, 2014 45.56 45.96 45.29 45.30 3,231,274 -0.27(-0.59%)
May 05, 2014 45.40 45.64 45.10 45.57 2,648,142 +0.06(+0.13%)
May 02, 2014 45.66 45.97 45.48 45.51 3,896,306 -0.03(-0.07%)
May 01, 2014 45.94 45.98 45.32 45.54 5,036,984 -0.44(-0.96%)
Apr 30, 2014 45.92 46.00 45.54 45.99 3,155,520 +0.01(+0.01%)
Apr 29, 2014 46.48 46.53 45.91 45.98 4,984,588 -0.42(-0.91%)
Apr 28, 2014 46.64 46.64 45.99 46.40 6,410,193 +0.01(+0.03%)
Apr 25, 2014 45.76 46.51 45.68 46.39 6,518,302 +0.53(+1.15%)
Apr 24, 2014 46.28 46.29 45.26 45.87 3,942,526 -0.01(-0.03%)
Apr 23, 2014 47.57 47.60 44.96 45.88 12,672,820 -0.40(-0.86%)
Apr 22, 2014 45.53 46.37 45.45 46.28 7,781,718 +0.88(+1.93%)
Apr 21, 2014 45.07 45.45 44.88 45.40 4,476,659 -0.20(-0.43%)
Apr 17, 2014 45.78 45.60 45.60 45.60 4,346,585 -0.31(-0.68%)
Apr 16, 2014 45.56 45.92 45.29 45.91 4,308,076 +0.83(+1.84%)
Apr 15, 2014 45.19 45.55 44.65 45.08 4,185,301 +0.02(+0.05%)
Apr 14, 2014 44.70 45.13 44.66 45.05 4,264,577 +0.63(+1.43%)
Apr 11, 2014 44.74 44.87 44.39 44.42 4,223,931 -0.49(-1.09%)
Apr 10, 2014 45.84 45.94 44.64 44.91 5,550,454 -0.97(-2.11%)
Apr 09, 2014 45.46 46.03 45.40 45.88 5,756,218 +0.52(+1.15%)
Apr 08, 2014 44.54 45.55 44.41 45.36 7,627,638 +0.64(+1.44%)
Apr 07, 2014 44.73 44.99 44.36 44.72 5,522,126 -0.12(-0.28%)
Apr 04, 2014 45.66 45.69 44.65 44.84 4,387,704 -0.59(-1.31%)
Apr 03, 2014 46.05 46.12 45.25 45.44 4,617,065 -0.40(-0.87%)
Apr 02, 2014 46.31 46.31 45.37 45.83 6,435,714 +0.62(+1.38%)
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.