Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 50.18 50.48 48.07 50.45 39,447 +0.35(+0.70%)
Jun 27, 2014 50.18 50.19 49.83 50.10 38,871 +0.17(+0.34%)
Jun 26, 2014 49.53 50.02 49.53 49.93 60,411 +1.13(+2.32%)
Jun 25, 2014 48.49 48.90 48.49 48.80 26,060 +0.01(+0.01%)
Jun 24, 2014 48.59 49.13 48.51 48.79 5,398 +0.09(+0.19%)
Jun 23, 2014 48.97 48.97 48.65 48.70 25,476 -0.41(-0.83%)
Jun 20, 2014 49.10 49.16 48.76 49.11 10,684 +0.28(+0.57%)
Jun 19, 2014 48.52 49.04 48.43 48.83 6,273 +0.36(+0.74%)
Jun 18, 2014 48.34 48.59 47.83 48.47 41,294 +0.06(+0.12%)
Jun 17, 2014 48.01 48.42 48.01 48.41 24,160 -0.01(-0.02%)
Jun 16, 2014 48.68 48.68 48.22 48.42 7,161 -0.50(-1.02%)
Jun 13, 2014 48.39 48.92 48.39 48.92 8,942 +0.59(+1.22%)
Jun 12, 2014 48.61 48.92 48.33 48.33 17,102 -0.35(-0.72%)
Jun 11, 2014 48.54 48.68 48.41 48.68 59,811 +0.75(+1.56%)
Jun 10, 2014 47.85 48.04 47.62 47.93 18,616 -1.10(-2.24%)
Jun 06, 2014 49.31 49.31 49.01 49.03 28,933 -0.31(-0.63%)
Jun 05, 2014 49.47 49.47 49.20 49.34 24,008 +0.03(+0.06%)
Jun 04, 2014 49.07 49.50 48.87 49.31 51,305 -0.21(-0.42%)
Jun 03, 2014 49.63 49.63 49.19 49.52 39,762 -0.79(-1.57%)
Jun 02, 2014 50.18 50.41 50.01 50.31 17,850 +0.27(+0.54%)
May 30, 2014 50.11 50.41 49.97 50.04 17,242 -0.05(-0.10%)
May 29, 2014 49.79 50.11 49.63 50.09 33,096 -0.01(-0.02%)
May 28, 2014 49.75 50.13 49.73 50.10 25,546 +0.20(+0.40%)
May 27, 2014 49.72 49.97 49.66 49.90 12,593 +0.19(+0.38%)
May 23, 2014 49.71 49.71 49.71 0 +0.23(+0.46%)
May 22, 2014 48.96 49.53 48.96 49.48 29,372 +0.58(+1.19%)
May 21, 2014 48.63 48.99 48.51 48.90 25,746 +0.60(+1.24%)
May 20, 2014 48.42 48.72 48.03 48.30 12,024 -0.31(-0.64%)
May 19, 2014 48.36 48.70 48.19 48.61 28,333 +0.21(+0.43%)
May 16, 2014 48.33 48.53 48.14 48.40 45,900 +0.12(+0.24%)
May 15, 2014 48.18 48.31 47.86 48.28 19,436 -0.44(-0.89%)
May 14, 2014 49.42 49.42 48.72 48.72 7,081 -0.27(-0.56%)
May 13, 2014 48.91 49.16 48.69 48.99 16,792 -0.39(-0.78%)
May 12, 2014 49.20 49.49 49.11 49.38 12,922 +0.45(+0.92%)
May 09, 2014 49.12 49.12 48.61 48.93 27,756 +0.66(+1.37%)
May 08, 2014 48.14 49.15 47.88 48.27 56,111 -1.29(-2.61%)
May 07, 2014 49.74 49.74 49.35 49.56 242,167 -0.78(-1.55%)
May 06, 2014 50.63 50.69 50.16 50.34 8,581 -0.25(-0.49%)
May 05, 2014 50.71 50.71 50.27 50.59 35,299 -0.20(-0.39%)
May 02, 2014 50.35 50.82 50.35 50.79 50,468 +0.81(+1.62%)
May 01, 2014 50.14 50.23 49.93 49.98 104,280 +0.03(+0.06%)
Apr 30, 2014 49.85 49.95 49.62 49.95 8,049 -0.04(-0.08%)
Apr 29, 2014 49.57 50.01 49.34 49.99 73,305 +0.42(+0.85%)
Apr 28, 2014 50.21 50.21 48.94 49.57 51,055 -0.78(-1.56%)
Apr 25, 2014 50.73 50.73 50.23 50.35 78,450 -1.15(-2.23%)
Apr 24, 2014 51.50 51.65 51.06 51.50 3,887 +0.24(+0.48%)
Apr 23, 2014 51.51 51.57 51.07 51.26 14,851 -0.49(-0.96%)
Apr 22, 2014 51.16 51.85 51.16 51.75 15,915 +0.79(+1.56%)
Apr 21, 2014 51.18 51.18 50.71 50.96 13,239 +0.05(+0.09%)
Apr 17, 2014 50.91 50.91 50.91 0 +0.31(+0.62%)
Apr 16, 2014 50.37 50.61 50.18 50.60 15,143 +0.65(+1.29%)
Apr 15, 2014 50.40 50.40 49.22 49.95 38,783 -0.76(-1.50%)
Apr 14, 2014 50.81 51.14 50.41 50.71 23,165 -0.12(-0.24%)
Apr 11, 2014 51.01 51.17 50.65 50.83 24,740 -0.65(-1.26%)
Apr 10, 2014 52.40 52.77 51.34 51.48 14,906 -0.28(-0.54%)
Apr 09, 2014 51.64 51.83 51.14 51.76 29,156 +1.21(+2.39%)
Apr 08, 2014 50.59 50.84 50.15 50.55 99,871 +0.21(+0.42%)
Apr 07, 2014 50.83 51.01 50.08 50.34 38,204 -1.26(-2.44%)
Apr 04, 2014 52.79 52.80 51.58 51.60 25,698 -0.82(-1.56%)
Apr 03, 2014 52.83 53.04 52.20 52.42 17,018 -0.42(-0.79%)
Apr 02, 2014 53.14 53.14 52.78 52.84 7,723 -0.20(-0.38%)
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.