Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 47.28 47.61 47.24 47.47 586,325 +0.03(+0.06%)
Jun 27, 2014 47.01 47.44 46.94 47.44 655,762 +0.22(+0.47%)
Jun 26, 2014 47.32 47.38 46.85 47.22 706,591 +0.02(+0.04%)
Jun 25, 2014 47.18 47.34 46.96 47.20 716,893 +0.09(+0.19%)
Jun 24, 2014 47.08 47.32 46.86 47.11 504,089 -0.08(-0.17%)
Jun 23, 2014 47.35 47.39 47.03 47.19 479,646 -0.04(-0.08%)
Jun 20, 2014 47.24 47.36 46.90 47.23 1,045,764 +0.29(+0.62%)
Jun 19, 2014 46.88 47.18 46.55 46.94 2,512,290 -0.41(-0.87%)
Jun 18, 2014 48.15 48.20 46.83 47.35 866,983 -0.45(-0.94%)
Jun 17, 2014 47.66 47.93 47.62 47.80 422,874 +0.29(+0.61%)
Jun 16, 2014 47.17 47.57 47.05 47.51 433,962 +0.49(+1.04%)
Jun 13, 2014 46.68 47.21 46.67 47.02 540,104 +0.26(+0.56%)
Jun 12, 2014 46.64 46.78 46.25 46.76 719,137 +0.27(+0.58%)
Jun 11, 2014 46.56 47.05 46.47 46.49 849,200 +0.02(+0.04%)
Jun 10, 2014 46.50 46.57 46.34 46.47 534,023 -0.43(-0.92%)
Jun 06, 2014 47.33 47.33 46.84 46.90 1,077,955 -0.31(-0.66%)
Jun 05, 2014 47.34 47.45 46.93 47.21 626,918 -0.12(-0.25%)
Jun 04, 2014 47.39 47.50 46.84 47.33 1,124,838 -0.24(-0.50%)
Jun 03, 2014 47.47 47.80 47.45 47.57 623,255 +0.02(+0.04%)
Jun 02, 2014 47.31 47.69 47.21 47.55 454,236 +0.06(+0.13%)
May 30, 2014 47.28 47.66 46.84 47.49 1,010,999 +0.24(+0.51%)
May 29, 2014 47.92 47.93 46.95 47.25 1,256,397 -0.44(-0.92%)
May 28, 2014 47.86 47.86 47.34 47.69 734,925 -0.11(-0.23%)
May 27, 2014 47.96 48.15 47.52 47.80 512,774 -0.42(-0.87%)
May 23, 2014 48.34 48.22 48.22 48.22 360,600 -0.20(-0.41%)
May 22, 2014 48.36 48.57 48.24 48.42 220,530 +0.06(+0.12%)
May 21, 2014 47.75 48.42 47.65 48.36 431,262 +0.58(+1.21%)
May 20, 2014 47.52 47.90 47.47 47.78 314,237 +0.04(+0.08%)
May 19, 2014 47.91 47.92 47.64 47.74 220,496 -0.14(-0.29%)
May 16, 2014 47.79 47.96 47.64 47.88 656,504 +0.20(+0.42%)
May 15, 2014 47.78 48.05 47.59 47.68 794,723 -0.02(-0.04%)
May 14, 2014 47.63 47.86 47.61 47.70 573,077 +0.06(+0.13%)
May 13, 2014 48.06 48.14 47.40 47.64 830,234 -0.46(-0.96%)
May 12, 2014 48.23 48.28 47.82 48.10 900,578 +0.03(+0.06%)
May 09, 2014 48.37 48.62 47.95 48.07 547,551 -0.59(-1.21%)
May 08, 2014 48.96 49.25 48.58 48.66 554,300 -0.31(-0.63%)
May 07, 2014 48.74 49.08 48.13 48.97 942,960 +0.30(+0.62%)
May 06, 2014 48.60 48.75 48.41 48.67 557,420 +0.24(+0.50%)
May 05, 2014 48.40 48.61 48.22 48.43 589,259 -0.03(-0.06%)
May 02, 2014 48.54 48.65 48.19 48.46 527,945 -0.16(-0.33%)
May 01, 2014 48.26 48.96 48.25 48.62 828,837 +0.33(+0.68%)
Apr 30, 2014 48.22 48.37 48.01 48.29 984,410 +0.09(+0.19%)
Apr 29, 2014 47.81 48.27 47.75 48.20 540,579 +0.58(+1.22%)
Apr 28, 2014 47.58 47.68 47.33 47.62 536,761 +0.18(+0.38%)
Apr 25, 2014 47.12 47.45 47.02 47.44 635,461 +0.26(+0.55%)
Apr 24, 2014 47.24 47.44 46.96 47.18 486,569 +0.16(+0.34%)
Apr 23, 2014 47.00 47.24 47.00 47.02 450,193 -0.06(-0.13%)
Apr 22, 2014 47.12 47.41 46.88 47.08 611,411 +0.14(+0.30%)
Apr 21, 2014 46.70 47.15 46.55 46.94 720,254 -0.02(-0.04%)
Apr 17, 2014 46.95 46.96 46.96 46.96 1,061,000 +0.09(+0.19%)
Apr 16, 2014 46.29 47.04 46.29 46.87 821,861 +0.69(+1.49%)
Apr 15, 2014 46.10 46.56 45.93 46.18 1,493,464 -0.20(-0.43%)
Apr 14, 2014 46.70 46.71 46.12 46.38 733,216 -0.22(-0.47%)
Apr 11, 2014 46.52 46.94 46.50 46.60 494,786 -0.13(-0.28%)
Apr 10, 2014 46.72 46.98 46.59 46.73 842,601 -0.21(-0.45%)
Apr 09, 2014 46.56 47.05 46.56 46.94 644,625 +0.33(+0.71%)
Apr 08, 2014 46.12 46.69 45.90 46.61 546,146 +0.64(+1.39%)
Apr 07, 2014 45.97 46.37 45.94 45.97 593,067 -0.17(-0.37%)
Apr 04, 2014 46.14 46.48 45.88 46.14 735,663 +0.22(+0.48%)
Apr 03, 2014 46.56 46.62 45.83 45.92 812,930 -0.60(-1.29%)
Apr 02, 2014 46.36 46.65 46.08 46.52 980,385 +0.19(+0.41%)
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.