Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 50.29 50.39 49.88 50.18 1,248,079 -0.13(-0.26%)
Jun 27, 2014 49.98 50.61 49.69 50.31 1,056,615 +0.23(+0.46%)
Jun 26, 2014 49.71 50.17 48.93 50.08 2,066,327 +0.41(+0.82%)
Jun 25, 2014 48.81 49.73 48.66 49.67 1,502,001 +0.65(+1.32%)
Jun 24, 2014 49.65 49.92 48.95 49.02 1,294,989 -0.70(-1.41%)
Jun 23, 2014 49.82 49.99 49.63 49.72 1,446,319 -0.05(-0.09%)
Jun 20, 2014 50.08 50.47 49.69 49.77 2,170,294 -0.33(-0.66%)
Jun 19, 2014 50.16 50.22 49.90 50.10 1,199,157 +0.11(+0.22%)
Jun 18, 2014 50.15 50.19 49.36 49.99 1,585,664 -0.09(-0.18%)
Jun 17, 2014 50.04 50.53 49.85 50.09 918,675 -0.05(-0.11%)
Jun 16, 2014 49.99 50.55 49.72 50.14 1,202,448 +0.02(+0.03%)
Jun 13, 2014 49.60 50.26 49.43 50.12 1,095,089 +0.50(+1.01%)
Jun 12, 2014 50.73 50.73 49.45 49.62 1,982,072 -1.24(-2.44%)
Jun 11, 2014 50.52 50.95 50.42 50.86 1,025,530 +0.01(+0.02%)
Jun 10, 2014 50.52 51.06 50.42 50.86 1,342,192 -0.07(-0.14%)
Jun 06, 2014 50.34 51.09 50.19 50.93 2,739,468 +0.78(+1.55%)
Jun 05, 2014 49.89 50.32 49.69 50.15 2,228,812 +0.59(+1.18%)
Jun 04, 2014 48.85 49.69 48.46 49.56 1,578,095 +0.45(+0.92%)
Jun 03, 2014 48.62 49.26 48.55 49.11 1,393,624 +0.38(+0.77%)
Jun 02, 2014 48.41 48.77 47.86 48.73 1,252,591 +0.32(+0.67%)
May 30, 2014 48.29 48.81 48.21 48.41 1,926,739 +0.04(+0.08%)
May 29, 2014 48.32 48.65 47.96 48.37 826,685 +0.16(+0.34%)
May 28, 2014 48.05 48.45 47.68 48.21 1,489,621 +0.21(+0.43%)
May 27, 2014 48.03 48.37 47.87 48.00 1,189,377 +0.15(+0.31%)
May 23, 2014 46.97 47.85 47.85 47.85 1,727,749 +0.88(+1.87%)
May 22, 2014 46.67 47.31 46.56 46.98 1,211,458 +0.42(+0.91%)
May 21, 2014 45.81 46.67 45.70 46.55 1,605,531 +0.84(+1.84%)
May 20, 2014 46.23 46.25 45.45 45.71 1,392,826 -0.45(-0.97%)
May 19, 2014 45.91 46.39 45.74 46.16 1,253,509 +0.19(+0.42%)
May 16, 2014 45.48 46.02 45.06 45.97 1,567,949 +0.51(+1.12%)
May 15, 2014 46.21 46.25 44.83 45.46 2,015,327 -0.99(-2.14%)
May 14, 2014 46.79 46.99 46.38 46.45 850,794 -0.38(-0.81%)
May 13, 2014 47.12 47.22 46.65 46.83 991,197 -0.21(-0.44%)
May 12, 2014 45.86 47.09 45.79 47.04 1,441,744 +1.53(+3.37%)
May 09, 2014 46.07 46.16 45.29 45.51 1,536,635 -0.54(-1.17%)
May 08, 2014 46.07 46.99 45.88 46.05 1,055,286 -0.08(-0.18%)
May 07, 2014 46.45 46.65 45.69 46.13 1,304,149 -0.18(-0.38%)
May 06, 2014 46.58 46.80 46.15 46.31 1,805,523 -0.26(-0.56%)
May 05, 2014 46.44 46.68 46.07 46.57 1,719,584 -0.12(-0.25%)
May 02, 2014 46.81 47.05 46.22 46.68 2,622,558 -0.01(-0.02%)
May 01, 2014 47.78 48.14 46.60 46.69 3,763,660 -1.14(-2.38%)
Apr 30, 2014 46.92 47.88 46.64 47.83 3,327,606 +0.85(+1.80%)
Apr 29, 2014 47.41 47.51 46.69 46.98 1,697,963 -0.13(-0.28%)
Apr 28, 2014 47.68 47.81 46.08 47.11 2,083,327 -0.25(-0.52%)
Apr 25, 2014 48.77 48.95 47.28 47.36 1,777,480 -1.62(-3.31%)
Apr 24, 2014 49.10 49.35 48.57 48.98 1,724,900 +0.20(+0.41%)
Apr 23, 2014 48.64 48.91 48.33 48.78 1,278,827 +0.08(+0.16%)
Apr 22, 2014 48.47 49.09 48.44 48.71 1,662,988 +0.20(+0.41%)
Apr 21, 2014 48.01 48.78 47.83 48.51 1,247,993 +0.41(+0.86%)
Apr 17, 2014 47.59 48.09 48.09 48.09 1,003,456 +0.41(+0.85%)
Apr 16, 2014 47.41 47.90 47.20 47.68 1,461,918 +0.86(+1.84%)
Apr 15, 2014 46.47 47.07 45.73 46.82 1,517,954 +0.45(+0.96%)
Apr 14, 2014 46.04 46.43 45.53 46.38 1,808,705 +0.84(+1.84%)
Apr 11, 2014 46.18 46.52 45.49 45.54 1,371,098 -0.87(-1.87%)
Apr 10, 2014 47.72 47.82 46.41 46.41 1,183,720 -1.32(-2.77%)
Apr 09, 2014 46.78 47.78 46.76 47.73 2,190,413 +1.24(+2.68%)
Apr 08, 2014 46.22 46.72 46.07 46.48 1,706,697 +0.18(+0.40%)
Apr 07, 2014 47.47 47.57 46.09 46.30 2,184,397 -1.41(-2.96%)
Apr 04, 2014 48.98 49.04 47.58 47.71 1,514,627 -0.85(-1.74%)
Apr 03, 2014 48.90 49.08 48.31 48.56 1,121,819 -0.31(-0.63%)
Apr 02, 2014 48.57 49.09 48.57 48.87 1,585,261 +0.41(+0.84%)
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.