Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 52.47 52.51 51.86 52.28 371,384 -0.24(-0.46%)
Jun 27, 2014 51.66 52.56 51.47 52.52 585,731 +0.84(+1.62%)
Jun 26, 2014 51.09 51.89 50.52 51.68 406,366 +0.59(+1.15%)
Jun 25, 2014 50.40 51.19 50.40 51.10 272,072 +0.67(+1.33%)
Jun 24, 2014 50.68 51.25 50.42 50.43 275,050 -0.30(-0.60%)
Jun 23, 2014 51.05 51.18 50.62 50.73 200,827 -0.16(-0.32%)
Jun 20, 2014 50.98 51.15 50.54 50.90 305,417 -0.04(-0.08%)
Jun 19, 2014 51.08 51.18 50.54 50.93 266,554 -0.16(-0.31%)
Jun 18, 2014 50.69 51.11 50.58 51.09 233,141 +0.40(+0.79%)
Jun 17, 2014 50.78 51.54 50.51 50.69 369,873 -0.09(-0.17%)
Jun 16, 2014 50.29 51.21 50.22 50.78 482,262 +0.44(+0.87%)
Jun 13, 2014 49.65 50.36 49.43 50.34 407,004 +0.91(+1.83%)
Jun 12, 2014 50.49 50.56 49.33 49.44 324,333 -1.19(-2.36%)
Jun 11, 2014 50.51 50.82 50.14 50.63 282,426 -0.08(-0.15%)
Jun 10, 2014 50.65 50.76 50.33 50.71 322,942 +0.30(+0.60%)
Jun 06, 2014 49.96 50.50 49.81 50.41 495,493 +0.61(+1.22%)
Jun 05, 2014 49.37 49.85 49.24 49.80 394,810 +0.51(+1.02%)
Jun 04, 2014 49.87 50.03 48.66 49.29 866,678 -0.75(-1.51%)
Jun 03, 2014 51.65 51.80 50.02 50.05 825,679 -1.84(-3.55%)
Jun 02, 2014 51.28 52.24 51.00 51.89 1,079,657 +0.72(+1.41%)
May 30, 2014 50.75 51.47 50.53 51.17 920,280 +0.43(+0.84%)
May 29, 2014 50.39 50.74 49.93 50.74 283,994 +0.54(+1.08%)
May 28, 2014 49.02 51.07 48.86 50.20 709,396 +1.17(+2.39%)
May 27, 2014 49.88 50.29 48.82 49.02 684,933 -0.47(-0.96%)
May 23, 2014 49.19 49.50 49.50 49.50 462,024 +0.21(+0.42%)
May 22, 2014 49.11 49.65 49.00 49.29 220,666 +0.21(+0.42%)
May 21, 2014 49.15 49.53 48.71 49.08 398,083 -0.01(-0.02%)
May 20, 2014 49.78 49.92 48.55 49.09 463,437 -0.85(-1.71%)
May 19, 2014 50.02 50.46 49.74 49.95 488,831 -0.07(-0.14%)
May 16, 2014 49.52 50.02 48.91 50.02 366,009 +0.48(+0.97%)
May 15, 2014 50.16 50.16 48.71 49.53 261,180 -0.63(-1.25%)
May 14, 2014 51.42 51.42 50.07 50.16 432,928 -1.31(-2.54%)
May 13, 2014 50.54 51.54 50.44 51.47 746,457 +1.07(+2.13%)
May 12, 2014 49.63 50.56 49.38 50.40 300,752 +0.97(+1.96%)
May 09, 2014 49.23 49.58 48.78 49.43 324,685 +0.05(+0.09%)
May 08, 2014 49.68 50.26 49.25 49.38 651,492 -0.37(-0.73%)
May 07, 2014 49.67 49.96 49.01 49.74 555,969 +0.14(+0.28%)
May 06, 2014 49.83 49.83 49.21 49.60 453,344 -0.33(-0.65%)
May 05, 2014 50.27 50.54 49.69 49.93 503,152 -0.45(-0.89%)
May 02, 2014 51.67 52.25 50.37 50.38 458,080 -1.04(-2.02%)
May 01, 2014 51.12 51.57 50.27 51.42 655,632 +0.43(+0.84%)
Apr 30, 2014 50.57 51.11 49.86 51.00 855,065 +0.69(+1.37%)
Apr 29, 2014 50.60 50.96 50.22 50.30 499,373 -0.10(-0.20%)
Apr 28, 2014 50.96 51.38 49.83 50.41 554,582 -0.54(-1.07%)
Apr 25, 2014 53.35 53.35 50.93 50.95 516,295 -2.47(-4.63%)
Apr 24, 2014 53.61 53.61 51.42 53.42 462,759 +0.87(+1.66%)
Apr 23, 2014 52.97 53.10 52.25 52.55 309,087 -0.47(-0.88%)
Apr 22, 2014 52.37 53.37 52.17 53.02 279,125 +0.69(+1.32%)
Apr 21, 2014 52.12 52.42 51.75 52.32 152,411 +0.05(+0.10%)
Apr 17, 2014 52.42 52.27 52.27 52.27 153,407 -0.07(-0.13%)
Apr 16, 2014 52.21 52.49 51.87 52.34 198,864 +0.39(+0.75%)
Apr 15, 2014 51.38 52.02 51.09 51.95 219,031 +0.68(+1.33%)
Apr 14, 2014 50.94 51.69 50.66 51.27 205,796 +0.61(+1.21%)
Apr 11, 2014 51.09 51.33 50.50 50.65 233,602 -0.82(-1.60%)
Apr 10, 2014 51.69 53.19 51.11 51.48 443,585 -0.23(-0.45%)
Apr 09, 2014 50.94 51.97 50.94 51.71 146,134 +0.82(+1.60%)
Apr 08, 2014 51.11 51.16 50.32 50.89 311,827 -0.18(-0.35%)
Apr 07, 2014 51.87 51.97 50.24 51.07 285,805 -0.80(-1.54%)
Apr 04, 2014 53.48 53.48 51.62 51.87 326,609 -1.34(-2.53%)
Apr 03, 2014 53.30 53.59 52.72 53.22 357,010 -0.16(-0.31%)
Apr 02, 2014 52.97 53.52 52.75 53.38 361,212 +0.46(+0.87%)
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.