Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 49.60 50.06 49.42 49.90 2,202,963 +0.30(+0.60%)
Jun 27, 2014 50.11 50.27 49.54 49.60 1,435,469 -0.42(-0.83%)
Jun 26, 2014 50.29 50.53 49.77 50.01 2,110,043 -0.39(-0.77%)
Jun 25, 2014 49.86 50.56 49.86 50.40 1,424,884 +0.45(+0.89%)
Jun 24, 2014 49.95 50.45 49.64 49.95 2,148,744 -0.01(-0.02%)
Jun 23, 2014 50.45 50.50 49.72 49.96 2,158,107 -0.45(-0.90%)
Jun 20, 2014 50.63 50.73 50.11 50.42 2,950,923 -0.03(-0.06%)
Jun 19, 2014 51.57 51.57 50.43 50.45 2,199,850 -0.80(-1.57%)
Jun 18, 2014 51.08 51.37 50.57 51.25 1,591,273 +0.14(+0.26%)
Jun 17, 2014 51.42 51.48 51.08 51.12 1,404,352 -0.35(-0.68%)
Jun 16, 2014 51.10 51.73 51.10 51.46 1,706,141 +0.24(+0.47%)
Jun 13, 2014 51.37 51.50 50.96 51.22 1,251,173 +0.03(+0.06%)
Jun 12, 2014 51.36 51.51 50.90 51.19 1,235,899 -0.24(-0.47%)
Jun 11, 2014 51.50 51.59 51.17 51.43 1,068,122 -0.17(-0.34%)
Jun 10, 2014 51.96 52.14 51.42 51.61 924,294 -0.66(-1.26%)
Jun 06, 2014 52.26 52.34 52.01 52.27 1,366,914 +0.22(+0.43%)
Jun 05, 2014 52.50 52.52 51.91 52.04 1,402,523 -0.32(-0.61%)
Jun 04, 2014 52.33 52.66 52.04 52.36 1,071,833 -0.17(-0.33%)
Jun 03, 2014 52.15 52.71 52.04 52.54 1,387,072 +0.11(+0.20%)
Jun 02, 2014 52.45 52.59 51.95 52.43 2,083,645 +0.15(+0.28%)
May 30, 2014 53.11 53.11 52.23 52.29 1,866,606 -0.67(-1.26%)
May 29, 2014 53.00 53.20 52.78 52.95 1,830,651 +0.20(+0.39%)
May 28, 2014 52.49 53.12 52.08 52.75 2,514,402 +0.40(+0.76%)
May 27, 2014 51.69 52.39 51.61 52.35 2,218,161 +0.97(+1.88%)
May 23, 2014 50.68 51.39 51.39 51.39 1,677,341 +0.57(+1.12%)
May 22, 2014 49.95 50.83 49.64 50.82 1,035,216 +0.87(+1.74%)
May 21, 2014 49.68 50.11 49.59 49.95 1,326,745 +0.26(+0.53%)
May 20, 2014 49.43 49.96 49.35 49.68 1,666,898 +0.10(+0.20%)
May 19, 2014 49.01 49.91 48.96 49.59 1,457,307 +0.45(+0.91%)
May 16, 2014 49.29 49.31 48.60 49.14 1,627,967 +0.13(+0.26%)
May 15, 2014 48.83 49.25 48.24 49.02 2,146,564 +0.03(+0.06%)
May 14, 2014 49.39 49.56 48.83 48.99 1,522,494 -0.53(-1.07%)
May 13, 2014 50.05 50.86 49.42 49.52 1,677,823 -0.45(-0.89%)
May 12, 2014 48.81 50.30 48.65 49.96 1,883,601 +1.41(+2.91%)
May 09, 2014 47.91 48.65 47.75 48.55 2,552,473 +0.53(+1.11%)
May 08, 2014 47.95 48.40 47.60 48.02 1,991,251 +0.15(+0.30%)
May 07, 2014 48.55 48.84 47.28 47.87 2,375,295 -0.64(-1.32%)
May 06, 2014 49.46 49.77 48.48 48.51 2,094,747 -1.22(-2.45%)
May 05, 2014 49.31 49.95 48.87 49.73 2,062,838 +0.01(+0.02%)
May 02, 2014 49.64 50.35 49.46 49.72 2,695,684 +0.21(+0.42%)
May 01, 2014 49.36 49.87 49.05 49.52 2,638,100 -0.11(-0.22%)
Apr 30, 2014 48.78 49.87 48.61 49.63 3,406,096 +1.22(+2.52%)
Apr 29, 2014 47.95 49.08 47.91 48.41 3,661,698 +0.59(+1.23%)
Apr 28, 2014 48.27 48.69 46.81 47.82 5,471,083 -0.08(-0.16%)
Apr 25, 2014 49.98 50.21 47.57 47.89 6,626,834 -2.70(-5.33%)
Apr 24, 2014 51.58 52.15 50.52 50.59 3,503,222 -0.57(-1.12%)
Apr 23, 2014 51.86 52.12 51.15 51.16 2,428,691 -0.79(-1.53%)
Apr 22, 2014 52.23 52.52 51.86 51.96 1,846,376 -0.39(-0.74%)
Apr 21, 2014 52.39 52.52 52.07 52.34 1,590,925 +0.11(+0.20%)
Apr 17, 2014 52.32 52.24 52.24 52.24 1,283,797 +0.02(+0.04%)
Apr 16, 2014 52.65 52.97 51.65 52.22 1,373,964 +0.01(+0.02%)
Apr 15, 2014 51.28 52.33 51.18 52.21 3,336,534 +1.06(+2.08%)
Apr 14, 2014 50.70 51.41 50.24 51.14 1,709,920 +0.74(+1.46%)
Apr 11, 2014 50.86 51.09 50.23 50.41 2,801,469 -0.74(-1.44%)
Apr 10, 2014 53.36 53.51 51.01 51.14 2,848,018 -2.30(-4.31%)
Apr 09, 2014 52.42 53.79 52.02 53.45 2,148,748 +0.92(+1.75%)
Apr 08, 2014 51.91 53.24 51.18 52.53 2,733,245 +1.02(+1.97%)
Apr 07, 2014 51.70 52.35 51.43 51.51 3,133,496 -0.41(-0.78%)
Apr 04, 2014 53.85 54.01 51.82 51.92 2,323,391 -1.72(-3.21%)
Apr 03, 2014 54.52 54.93 53.57 53.64 1,963,064 -0.66(-1.21%)
Apr 02, 2014 54.86 54.89 54.03 54.30 2,804,705 -0.35(-0.64%)
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.