Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 46.98 47.98 46.87 47.70 546,470 +0.69(+1.47%)
Jun 27, 2014 45.54 47.45 45.28 47.01 2,657,580 +1.26(+2.75%)
Jun 26, 2014 45.22 45.93 44.79 45.75 441,689 +0.64(+1.42%)
Jun 25, 2014 44.15 45.55 44.00 45.11 621,410 +0.69(+1.55%)
Jun 24, 2014 47.16 47.19 44.23 44.42 1,469,671 -2.88(-6.09%)
Jun 23, 2014 48.28 48.77 47.07 47.30 988,539 -1.08(-2.23%)
Jun 20, 2014 46.26 48.56 45.94 48.38 2,166,148 +2.37(+5.15%)
Jun 19, 2014 46.01 46.74 45.51 46.01 553,028 +0.19(+0.41%)
Jun 18, 2014 44.74 46.04 44.50 45.82 609,927 +1.15(+2.57%)
Jun 17, 2014 44.88 45.38 44.33 44.67 782,995 -0.94(-2.06%)
Jun 16, 2014 46.12 46.42 45.16 45.61 778,796 -0.58(-1.26%)
Jun 13, 2014 46.09 46.25 45.43 46.19 460,055 +0.31(+0.68%)
Jun 12, 2014 46.31 47.30 45.45 45.88 807,537 +0.42(+0.92%)
Jun 11, 2014 44.63 45.48 44.53 45.46 415,915 +0.48(+1.07%)
Jun 10, 2014 45.07 45.54 44.89 44.98 399,435 +0.39(+0.87%)
Jun 06, 2014 44.30 45.18 44.07 44.59 969,336 -0.30(-0.67%)
Jun 05, 2014 44.05 45.01 44.00 44.89 500,608 +0.73(+1.65%)
Jun 04, 2014 43.50 44.39 43.40 44.16 689,993 +0.76(+1.75%)
Jun 03, 2014 42.71 43.51 42.34 43.40 380,905 +0.54(+1.26%)
Jun 02, 2014 43.82 44.89 42.60 42.86 554,503 -0.60(-1.38%)
May 30, 2014 43.16 43.60 42.31 43.46 1,035,704 +0.42(+0.98%)
May 29, 2014 42.60 43.25 42.20 43.04 801,255 +0.73(+1.73%)
May 28, 2014 42.50 42.63 41.71 42.31 816,854 -0.21(-0.49%)
May 27, 2014 42.86 42.90 42.04 42.52 557,050 +0.03(+0.07%)
May 23, 2014 42.49 42.49 42.49 0 -0.89(-2.05%)
May 22, 2014 43.46 43.72 42.82 43.38 443,421 +0.00(+0.00%)
May 21, 2014 43.07 43.76 42.86 43.38 773,063 +0.44(+1.02%)
May 20, 2014 41.72 42.98 41.40 42.94 1,566,790 +1.35(+3.25%)
May 19, 2014 40.95 41.92 40.87 41.59 1,237,669 +1.52(+3.79%)
May 16, 2014 39.68 40.15 38.66 40.07 750,004 +0.24(+0.60%)
May 15, 2014 40.22 40.22 38.89 39.83 1,100,494 -0.41(-1.02%)
May 14, 2014 40.39 40.80 40.01 40.24 518,090 -0.06(-0.15%)
May 13, 2014 40.25 40.45 39.51 40.30 676,549 +0.08(+0.20%)
May 12, 2014 39.71 40.58 39.54 40.22 832,745 +0.55(+1.39%)
May 09, 2014 40.49 40.50 39.43 39.67 1,347,864 -0.99(-2.43%)
May 08, 2014 41.46 41.57 39.82 40.66 1,016,344 -1.06(-2.54%)
May 07, 2014 40.97 42.00 39.64 41.72 1,537,976 +1.13(+2.78%)
May 06, 2014 41.37 41.76 40.34 40.59 1,039,350 -0.17(-0.42%)
May 05, 2014 39.90 41.24 39.74 40.76 624,099 +0.58(+1.44%)
May 02, 2014 40.22 41.27 40.02 40.18 721,728 +0.23(+0.58%)
May 01, 2014 40.21 40.38 39.00 39.95 1,025,108 -0.46(-1.14%)
Apr 30, 2014 40.98 40.99 39.56 40.41 1,126,736 -0.53(-1.29%)
Apr 29, 2014 40.36 41.49 40.36 40.94 927,378 +0.80(+1.99%)
Apr 28, 2014 41.34 41.78 39.39 40.14 930,656 -1.22(-2.95%)
Apr 25, 2014 42.38 42.62 40.90 41.36 1,094,944 -1.01(-2.38%)
Apr 24, 2014 43.71 43.71 41.85 42.37 909,392 +0.33(+0.78%)
Apr 23, 2014 42.27 42.70 41.86 42.04 1,359,106 +0.08(+0.19%)
Apr 22, 2014 42.56 42.79 41.92 41.96 1,033,830 -0.55(-1.29%)
Apr 21, 2014 42.24 42.89 41.65 42.51 1,695,786 +0.51(+1.21%)
Apr 17, 2014 42.00 42.00 42.00 0 +1.07(+2.61%)
Apr 16, 2014 40.19 42.43 40.00 40.93 1,502,326 +1.50(+3.80%)
Apr 15, 2014 39.05 40.25 38.01 39.43 639,786 +0.62(+1.60%)
Apr 14, 2014 38.45 39.66 38.03 38.81 750,827 +0.86(+2.27%)
Apr 11, 2014 37.44 38.67 36.83 37.95 794,467 +0.31(+0.82%)
Apr 10, 2014 37.85 38.52 36.68 37.64 1,047,036 -0.30(-0.79%)
Apr 09, 2014 34.16 38.94 34.16 37.94 2,216,714 +4.40(+13.12%)
Apr 08, 2014 34.26 34.70 33.53 33.54 593,747 -0.68(-1.99%)
Apr 07, 2014 35.68 35.68 33.53 34.22 609,107 -1.63(-4.55%)
Apr 04, 2014 36.68 36.83 35.49 35.85 372,926 -0.45(-1.24%)
Apr 03, 2014 36.05 36.53 35.75 36.30 193,408 +0.32(+0.89%)
Apr 02, 2014 35.51 36.38 35.35 35.98 300,963 +0.46(+1.30%)
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.