Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Red Hat
(NY:
RHT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
48.33
48.82
47.90
48.65
1,325,130
+0.12(+0.25%)
Apr 29, 2014
48.35
48.78
47.83
48.53
1,301,403
+0.34(+0.71%)
Apr 28, 2014
48.72
48.94
47.45
48.19
1,633,889
-0.18(-0.37%)
Apr 25, 2014
49.57
49.61
48.11
48.37
2,653,606
-1.26(-2.54%)
Apr 24, 2014
50.48
50.67
49.45
49.63
1,587,583
-0.42(-0.84%)
Apr 23, 2014
50.67
50.68
49.90
50.05
1,290,710
-0.85(-1.67%)
Apr 22, 2014
50.94
51.23
50.54
50.90
1,442,159
-0.03(-0.06%)
Apr 21, 2014
50.85
51.22
50.43
50.93
2,074,255
+0.38(+0.75%)
Apr 17, 2014
50.40
50.55
50.55
50.55
2,074,300
-0.07(-0.14%)
Apr 16, 2014
50.50
50.82
49.67
50.62
1,556,552
+0.52(+1.04%)
Apr 15, 2014
49.90
50.41
48.89
50.10
1,620,958
+0.27(+0.54%)
Apr 14, 2014
49.77
50.47
49.27
49.83
2,115,522
+0.47(+0.95%)
Apr 11, 2014
49.52
49.96
49.18
49.36
2,278,601
-0.66(-1.32%)
Apr 10, 2014
51.87
52.00
49.77
50.02
2,479,082
-2.04(-3.92%)
Apr 09, 2014
50.26
52.12
50.21
52.06
2,601,026
+2.05(+4.10%)
Apr 08, 2014
49.91
50.55
49.42
50.01
2,175,903
+0.16(+0.32%)
Apr 07, 2014
50.28
50.90
49.49
49.85
2,724,308
-0.61(-1.21%)
Apr 04, 2014
51.78
51.81
49.82
50.46
3,010,603
-0.88(-1.71%)
Apr 03, 2014
53.14
53.28
51.23
51.34
2,134,499
-1.77(-3.33%)
Apr 02, 2014
53.67
53.79
53.01
53.11
2,481,250
-0.60(-1.12%)
Apr 01, 2014
53.21
53.93
53.16
53.71
3,373,563
+0.73(+1.38%)
Mar 31, 2014
52.25
53.67
52.15
52.98
5,110,678
+0.75(+1.44%)
Mar 28, 2014
55.22
55.35
51.80
52.23
7,074,943
-3.90(-6.95%)
Mar 27, 2014
55.94
56.65
54.80
56.13
2,837,626
+0.15(+0.27%)
Mar 26, 2014
57.72
58.57
55.92
55.98
2,661,661
-1.33(-2.32%)
Mar 25, 2014
57.58
58.73
56.93
57.31
1,359,501
+0.22(+0.39%)
Mar 24, 2014
57.57
58.61
56.39
57.09
1,841,635
-0.31(-0.54%)
Mar 21, 2014
58.98
59.04
57.38
57.40
2,001,032
-1.07(-1.83%)
Mar 20, 2014
58.19
58.72
57.50
58.47
2,047,259
+0.23(+0.39%)
Mar 19, 2014
59.06
59.34
58.10
58.24
1,848,657
-0.57(-0.97%)
Mar 18, 2014
58.60
59.08
58.37
58.81
1,888,354
+0.18(+0.31%)
Mar 17, 2014
57.96
59.22
57.86
58.63
980,445
+1.01(+1.75%)
Mar 14, 2014
57.45
58.17
57.25
57.62
1,005,437
+0.21(+0.37%)
Mar 13, 2014
59.34
59.34
56.85
57.41
1,569,284
-1.69(-2.86%)
Mar 12, 2014
58.45
59.11
57.92
59.10
924,791
+0.43(+0.73%)
Mar 11, 2014
60.01
60.03
58.45
58.67
883,564
-0.84(-1.41%)
Mar 10, 2014
60.36
60.60
59.08
59.51
953,188
-1.01(-1.67%)
Mar 07, 2014
61.03
61.15
59.85
60.52
1,228,424
-0.34(-0.56%)
Mar 06, 2014
60.81
61.45
60.45
60.86
1,348,032
+0.31(+0.51%)
Mar 05, 2014
60.48
60.81
60.26
60.55
1,017,475
+0.06(+0.10%)
Mar 04, 2014
59.16
60.70
59.16
60.49
1,469,903
+2.21(+3.79%)
Mar 03, 2014
58.16
58.62
57.63
58.28
878,553
-0.71(-1.20%)
Feb 28, 2014
60.00
60.00
58.43
58.99
1,487,895
-0.94(-1.57%)
Feb 27, 2014
59.74
60.00
59.11
59.93
1,093,447
+0.18(+0.30%)
Feb 26, 2014
59.08
59.98
58.84
59.75
1,032,970
+0.78(+1.32%)
Feb 25, 2014
58.89
59.61
58.62
58.97
1,013,308
+0.08(+0.14%)
Feb 24, 2014
58.96
59.18
58.69
58.89
1,070,976
+0.20(+0.34%)
Feb 21, 2014
59.45
59.45
58.10
58.69
1,350,743
-0.61(-1.03%)
Feb 20, 2014
58.81
59.36
58.32
59.30
808,264
+0.67(+1.14%)
Feb 19, 2014
58.72
59.29
58.08
58.63
1,737,109
+0.55(+0.95%)
Feb 18, 2014
58.32
58.83
57.79
58.08
861,662
-0.24(-0.41%)
Feb 14, 2014
58.43
58.32
58.32
58.32
1,002,500
-0.11(-0.19%)
Feb 13, 2014
57.18
58.45
56.98
58.43
1,626,008
+0.74(+1.28%)
Feb 12, 2014
57.42
58.54
57.24
57.69
1,974,977
+0.21(+0.37%)
Feb 11, 2014
56.52
57.63
56.52
57.48
1,204,311
+0.81(+1.43%)
Feb 10, 2014
56.82
56.88
56.00
56.67
1,114,423
-0.32(-0.56%)
Feb 07, 2014
56.37
57.02
56.16
56.99
1,254,502
+1.45(+2.61%)
Feb 06, 2014
54.97
55.59
54.91
55.54
838,003
+0.83(+1.52%)
Feb 05, 2014
54.59
54.89
54.05
54.71
866,852
-0.15(-0.27%)
Feb 04, 2014
54.92
55.29
54.55
54.86
1,316,481
+0.16(+0.29%)
Feb 03, 2014
56.60
57.13
54.51
54.70
1,554,544
-1.80(-3.19%)
Jan 31, 2014
56.33
57.01
56.22
56.50
1,510,114
-0.62(-1.09%)
Jan 30, 2014
56.26
57.17
55.90
57.12
2,188,139
+1.57(+2.83%)
Jan 29, 2014
56.49
56.80
54.90
55.55
2,297,260
-1.68(-2.94%)
Jan 28, 2014
56.05
57.42
56.05
57.23
1,979,826
+1.41(+2.53%)
Jan 27, 2014
56.69
57.16
55.81
55.82
2,588,796
-0.91(-1.60%)
Jan 24, 2014
57.68
57.82
56.69
56.73
1,600,156
-1.39(-2.39%)
Jan 23, 2014
58.30
58.34
57.57
58.12
1,374,196
-0.80(-1.36%)
Jan 22, 2014
60.03
60.19
58.85
58.92
1,974,136
-0.22(-0.37%)
Jan 21, 2014
59.03
59.62
58.69
59.14
1,553,888
+0.55(+0.94%)
Jan 17, 2014
59.19
58.59
58.59
58.59
1,019,400
-0.47(-0.80%)
Jan 16, 2014
59.00
59.18
58.72
59.06
972,620
-0.13(-0.22%)
Jan 15, 2014
59.38
59.94
59.16
59.19
1,863,887
-0.19(-0.32%)
Jan 14, 2014
57.70
59.42
57.59
59.38
2,203,132
+1.82(+3.16%)
Jan 13, 2014
58.69
59.71
57.40
57.56
3,155,473
+0.75(+1.32%)
Jan 10, 2014
57.56
57.56
56.16
56.81
1,470,774
-0.48(-0.84%)
Jan 09, 2014
57.21
57.97
56.93
57.29
1,719,758
+0.30(+0.53%)
Jan 08, 2014
57.23
57.39
56.75
56.99
1,687,981
-0.43(-0.75%)
Jan 07, 2014
56.61
57.60
56.40
57.42
1,833,962
+1.08(+1.92%)
Jan 06, 2014
56.18
56.71
55.93
56.34
2,021,615
+0.56(+1.00%)
Jan 03, 2014
55.90
56.24
55.45
55.78
1,103,504
-0.05(-0.09%)
Jan 02, 2014
55.95
56.00
55.39
55.83
1,121,905
-0.21(-0.37%)
Dec 31, 2013
56.18
56.04
56.04
56.04
1,596,800
-0.03(-0.05%)
Dec 30, 2013
56.24
56.26
55.66
56.07
1,127,018
-0.17(-0.30%)
Dec 27, 2013
55.95
56.65
55.88
56.24
1,116,610
+0.37(+0.66%)
Dec 26, 2013
56.00
56.15
55.16
55.87
1,605,725
-0.11(-0.20%)
Dec 24, 2013
55.86
56.23
55.62
55.98
866,024
-0.09(-0.16%)
Dec 23, 2013
56.10
56.98
55.63
56.07
3,183,698
-0.03(-0.05%)
Dec 20, 2013
56.40
58.71
55.23
56.10
15,279,975
+7.10(+14.49%)
Dec 19, 2013
48.82
49.48
48.71
49.00
2,814,586
+0.09(+0.18%)
Dec 18, 2013
48.20
48.94
47.81
48.91
1,989,461
+0.69(+1.43%)
Dec 17, 2013
47.71
48.36
47.44
48.22
2,505,984
+0.68(+1.43%)
Dec 16, 2013
47.10
47.85
46.70
47.54
2,465,327
+0.77(+1.65%)
Dec 13, 2013
46.55
47.01
46.34
46.77
1,508,732
+0.42(+0.91%)
Dec 12, 2013
46.07
47.03
46.05
46.35
2,218,826
+0.20(+0.43%)
Dec 11, 2013
47.12
47.12
46.07
46.15
1,167,463
-0.54(-1.16%)
Dec 10, 2013
47.29
47.49
46.67
46.69
1,478,859
-0.78(-1.64%)
Dec 09, 2013
47.03
47.55
46.91
47.47
2,324,760
+0.70(+1.50%)
Dec 06, 2013
46.93
47.05
46.46
46.77
1,644,410
+0.10(+0.21%)
Dec 05, 2013
47.15
47.17
46.42
46.67
1,569,925
+0.01(+0.02%)
Dec 04, 2013
45.63
46.84
45.54
46.66
1,423,665
+0.73(+1.59%)
Dec 03, 2013
45.96
46.11
45.45
45.93
1,685,947
-0.25(-0.54%)
Dec 02, 2013
46.84
46.92
46.12
46.18
1,400,722
-0.67(-1.43%)
Nov 29, 2013
46.88
47.21
46.79
46.85
524,188
-0.05(-0.11%)
Nov 27, 2013
46.64
46.94
46.54
46.90
852,899
+0.36(+0.77%)
Nov 26, 2013
46.77
46.97
46.50
46.54
1,053,254
-0.33(-0.70%)
Nov 25, 2013
47.30
47.34
46.50
46.87
638,033
-0.24(-0.51%)
Nov 22, 2013
47.11
47.34
46.82
47.11
1,528,420
+0.00(+0.00%)
Nov 21, 2013
46.63
47.19
46.63
47.11
1,355,692
+0.58(+1.25%)
Nov 20, 2013
46.56
47.00
46.48
46.53
1,382,113
+0.11(+0.24%)
Nov 19, 2013
46.50
46.75
46.10
46.42
1,493,977
-0.14(-0.30%)
Nov 18, 2013
47.26
47.27
46.49
46.56
2,203,597
-0.54(-1.15%)
Nov 15, 2013
46.39
47.66
46.30
47.10
3,614,600
+0.78(+1.68%)
Nov 14, 2013
46.49
46.71
45.98
46.32
2,626,664
-0.05(-0.11%)
Nov 13, 2013
45.67
46.58
45.40
46.37
5,461,065
+1.77(+3.97%)
Nov 12, 2013
44.26
44.97
44.21
44.60
1,991,231
+0.33(+0.75%)
Nov 11, 2013
43.35
44.32
43.25
44.27
1,473,413
+0.95(+2.19%)
Nov 08, 2013
43.29
43.47
43.05
43.32
1,057,754
+0.12(+0.28%)
Nov 07, 2013
44.14
44.39
43.14
43.20
1,381,485
-0.87(-1.97%)
Nov 06, 2013
43.06
44.49
42.99
44.07
2,017,550
+1.14(+2.66%)
Nov 05, 2013
42.80
43.01
42.42
42.93
1,263,136
-0.17(-0.39%)
Nov 04, 2013
43.29
43.65
43.02
43.10
1,682,709
-0.13(-0.30%)
Nov 01, 2013
43.48
43.61
42.92
43.23
1,358,945
-0.04(-0.09%)
Oct 31, 2013
43.37
43.82
43.22
43.27
1,212,804
-0.12(-0.28%)
Oct 30, 2013
44.04
44.12
43.26
43.39
1,297,287
-0.68(-1.54%)
Oct 29, 2013
43.96
44.49
43.77
44.07
1,248,350
+0.48(+1.10%)
Oct 28, 2013
43.36
43.62
42.96
43.59
1,452,142
+0.19(+0.44%)
Oct 25, 2013
43.87
44.00
43.23
43.40
2,247,729
-0.35(-0.80%)
Oct 24, 2013
42.43
43.86
42.35
43.75
2,471,637
+1.40(+3.31%)
Oct 23, 2013
42.73
42.89
42.14
42.35
1,540,289
-0.56(-1.31%)
Oct 22, 2013
42.91
43.18
42.34
42.91
2,424,404
+0.32(+0.75%)
Oct 21, 2013
43.31
43.74
42.50
42.59
2,260,697
-0.70(-1.62%)
Oct 18, 2013
43.60
43.75
43.29
43.29
2,235,722
-0.24(-0.55%)
Oct 17, 2013
43.25
43.67
43.05
43.53
2,014,082
-0.07(-0.16%)
Oct 16, 2013
42.87
43.62
42.67
43.60
3,153,316
+0.99(+2.32%)
Oct 15, 2013
42.73
43.12
42.19
42.61
3,957,359
-0.23(-0.54%)
Oct 14, 2013
42.62
42.95
41.89
42.84
2,349,358
+0.02(+0.05%)
Oct 11, 2013
42.90
43.24
42.67
42.82
2,383,336
-0.05(-0.12%)
Oct 10, 2013
43.10
43.40
42.35
42.87
3,418,764
-0.23(-0.53%)
Oct 09, 2013
43.48
43.75
42.89
43.10
2,529,388
-0.20(-0.46%)
Oct 08, 2013
44.97
45.13
43.05
43.30
3,864,127
-2.15(-4.73%)
Oct 07, 2013
44.61
45.71
44.53
45.45
1,977,247
+0.40(+0.89%)
Oct 04, 2013
44.92
45.30
44.71
45.05
1,088,361
+0.14(+0.31%)
Oct 03, 2013
45.24
45.35
44.31
44.91
3,211,232
-0.36(-0.80%)
Oct 02, 2013
45.33
45.77
45.09
45.27
2,476,872
-0.47(-1.03%)
Oct 01, 2013
46.14
46.45
45.63
45.74
2,202,419
-0.40(-0.87%)
Sep 30, 2013
45.55
46.24
45.33
46.14
2,435,531
+0.19(+0.41%)
Sep 27, 2013
46.37
46.49
45.85
45.95
1,802,912
-0.67(-1.44%)
Sep 26, 2013
46.99
47.18
46.20
46.62
2,961,946
-0.27(-0.58%)
Sep 25, 2013
46.88
47.28
46.49
46.89
4,143,841
+0.16(+0.34%)
Sep 24, 2013
47.75
47.91
46.21
46.73
13,348,768
-6.20(-11.71%)
Sep 23, 2013
53.30
53.41
52.00
52.93
2,717,613
-0.29(-0.54%)
Sep 20, 2013
53.82
54.00
53.04
53.22
1,404,172
-0.37(-0.69%)
Sep 19, 2013
53.98
54.38
53.36
53.59
1,165,889
+0.01(+0.02%)
Sep 18, 2013
52.72
53.70
52.57
53.58
948,307
+1.01(+1.92%)
Sep 17, 2013
53.11
53.20
52.42
52.57
854,026
-0.45(-0.85%)
Sep 16, 2013
52.93
53.23
52.64
53.02
968,698
+0.59(+1.13%)
Sep 13, 2013
52.77
52.79
51.73
52.43
978,926
-0.42(-0.79%)
Sep 12, 2013
53.35
53.54
52.76
52.85
658,377
-0.62(-1.16%)
Sep 11, 2013
52.76
53.91
52.71
53.47
1,600,613
+0.63(+1.19%)
Sep 10, 2013
52.42
52.84
52.10
52.84
761,072
+0.65(+1.25%)
Sep 09, 2013
51.26
52.25
51.10
52.19
998,039
+1.13(+2.21%)
Sep 06, 2013
50.97
51.31
50.29
51.06
882,501
+0.20(+0.39%)
Sep 05, 2013
51.08
51.42
50.79
50.86
559,807
-0.29(-0.57%)
Sep 04, 2013
50.93
51.23
50.27
51.15
704,703
+0.30(+0.59%)
Sep 03, 2013
51.00
51.47
50.51
50.85
567,414
+0.33(+0.65%)
Aug 30, 2013
51.23
51.33
50.36
50.52
870,478
-0.33(-0.65%)
Aug 29, 2013
50.17
51.18
50.02
50.85
730,601
+0.53(+1.05%)
Aug 28, 2013
50.12
50.67
50.03
50.32
647,263
+0.15(+0.30%)
Aug 27, 2013
51.09
51.15
50.14
50.17
873,939
-1.53(-2.96%)
Aug 26, 2013
51.52
52.23
51.43
51.70
655,093
+0.13(+0.25%)
Aug 23, 2013
52.28
52.39
51.53
51.57
919,398
-0.39(-0.75%)
Aug 22, 2013
51.19
52.20
51.16
51.96
703,105
+0.86(+1.68%)
Aug 21, 2013
51.21
51.69
51.00
51.10
1,528,627
-0.22(-0.43%)
Aug 20, 2013
51.25
51.98
50.92
51.32
1,024,700
+0.07(+0.14%)
Aug 19, 2013
51.49
52.00
51.07
51.25
1,262,272
-0.26(-0.50%)
Aug 16, 2013
51.78
52.28
51.39
51.51
1,253,590
-0.46(-0.89%)
Aug 15, 2013
52.45
52.46
51.28
51.97
1,261,694
-1.11(-2.09%)
Aug 14, 2013
53.43
53.54
52.98
53.08
1,323,441
-0.44(-0.82%)
Aug 13, 2013
52.37
53.72
51.90
53.52
1,365,929
+1.24(+2.37%)
Aug 12, 2013
52.10
52.98
52.02
52.28
1,136,739
-0.18(-0.34%)
Aug 09, 2013
52.03
52.87
52.01
52.46
1,028,599
+0.42(+0.81%)
Aug 08, 2013
51.60
52.26
51.39
52.04
873,095
+0.79(+1.54%)
Aug 07, 2013
51.52
51.67
50.56
51.25
1,060,289
-0.41(-0.79%)
Aug 06, 2013
52.03
52.30
51.59
51.66
828,737
-0.58(-1.11%)
Aug 05, 2013
52.31
52.54
52.05
52.24
916,158
-0.20(-0.38%)
Aug 02, 2013
52.37
52.58
52.02
52.44
841,285
-0.04(-0.08%)
Aug 01, 2013
52.13
52.80
52.07
52.48
1,399,405
+0.71(+1.37%)
Jul 31, 2013
51.23
52.15
51.19
51.77
1,489,448
+0.69(+1.35%)
Jul 30, 2013
51.13
51.28
50.55
51.08
1,245,020
+0.31(+0.61%)
Jul 29, 2013
50.55
51.00
50.30
50.77
1,301,390
-0.06(-0.12%)
Jul 26, 2013
51.34
51.53
50.31
50.83
1,105,480
-0.92(-1.78%)
Jul 25, 2013
50.53
51.78
50.18
51.75
2,233,405
+1.21(+2.39%)
Jul 24, 2013
49.69
50.78
49.69
50.54
1,695,288
+1.75(+3.59%)
Jul 23, 2013
49.05
49.32
48.76
48.79
1,070,785
-0.17(-0.35%)
Jul 22, 2013
49.08
49.38
48.89
48.96
1,043,411
-0.42(-0.85%)
Jul 19, 2013
50.92
50.92
49.35
49.38
1,178,360
-0.83(-1.65%)
Jul 18, 2013
49.66
50.66
49.47
50.21
1,380,455
+0.59(+1.19%)
Jul 17, 2013
49.63
50.00
49.51
49.62
647,690
+0.03(+0.06%)
Jul 16, 2013
49.78
49.89
49.52
49.59
804,469
-0.26(-0.52%)
Jul 15, 2013
50.24
50.24
49.14
49.85
1,327,735
-0.41(-0.82%)
Jul 12, 2013
50.50
50.82
50.21
50.26
1,016,081
-0.31(-0.61%)
Jul 11, 2013
48.92
50.90
48.92
50.57
2,153,497
+2.24(+4.63%)
Jul 10, 2013
48.21
48.42
47.86
48.33
999,102
+0.19(+0.39%)
Jul 09, 2013
48.18
48.35
47.74
48.14
1,071,913
+0.20(+0.42%)
Jul 08, 2013
48.50
48.62
47.75
47.94
1,125,884
-0.40(-0.83%)
Jul 05, 2013
48.07
48.36
47.68
48.34
784,628
+0.49(+1.02%)
Jul 03, 2013
47.16
48.15
47.13
47.85
580,013
+0.44(+0.93%)
Jul 02, 2013
47.41
47.85
47.03
47.41
1,152,371
+0.00(+0.00%)
Jul 01, 2013
48.04
48.38
47.36
47.41
1,249,985
-0.41(-0.86%)
Jun 28, 2013
48.23
48.36
47.19
47.82
2,821,565
-0.65(-1.34%)
Jun 27, 2013
47.07
48.82
47.00
48.47
3,299,035
+1.68(+3.59%)
Jun 26, 2013
46.32
46.95
46.20
46.79
1,938,533
+0.93(+2.03%)
Jun 25, 2013
46.34
46.48
45.47
45.86
2,052,714
-0.05(-0.11%)
Jun 24, 2013
45.88
46.32
44.95
45.91
2,447,442
-0.54(-1.16%)
Jun 21, 2013
46.25
46.47
45.34
46.45
4,550,192
+0.57(+1.24%)
Jun 20, 2013
47.85
48.15
45.66
45.88
4,977,828
-0.34(-0.74%)
Jun 19, 2013
46.63
46.88
45.90
46.22
2,731,044
-0.41(-0.88%)
Jun 18, 2013
45.75
47.04
45.69
46.63
2,227,575
+0.95(+2.08%)
Jun 17, 2013
45.83
46.15
45.33
45.68
1,736,821
-0.13(-0.28%)
Jun 14, 2013
45.93
46.50
45.56
45.81
2,062,197
-0.04(-0.09%)
Jun 13, 2013
46.23
46.34
45.08
45.85
3,224,787
-0.55(-1.19%)
Jun 12, 2013
46.68
46.74
45.96
46.40
2,234,705
+0.16(+0.35%)
Jun 11, 2013
45.86
46.85
45.55
46.24
2,244,168
-0.16(-0.34%)
Jun 10, 2013
46.26
46.52
46.19
46.40
1,540,360
+0.16(+0.35%)
Jun 07, 2013
45.72
46.52
45.52
46.24
1,865,806
+0.76(+1.67%)
Jun 06, 2013
45.77
46.06
44.91
45.48
5,006,044
-0.22(-0.48%)
Jun 05, 2013
46.08
46.79
45.55
45.70
3,561,147
-0.48(-1.04%)
Jun 04, 2013
47.13
47.33
46.17
46.18
2,499,403
-0.98(-2.08%)
Jun 03, 2013
48.29
48.29
46.31
47.16
2,346,670
-1.07(-2.22%)
May 31, 2013
47.72
49.37
47.60
48.23
2,685,287
+0.37(+0.77%)
May 30, 2013
48.25
48.32
47.35
47.86
3,608,144
-0.32(-0.66%)
May 29, 2013
48.30
48.43
47.79
48.18
2,045,976
-0.46(-0.95%)
May 28, 2013
49.40
49.46
48.60
48.64
1,850,961
+0.15(+0.31%)
May 24, 2013
48.90
49.19
48.25
48.49
2,725,762
-0.87(-1.76%)
May 23, 2013
49.33
49.92
48.73
49.36
2,740,317
-0.66(-1.32%)
May 22, 2013
51.87
52.04
49.75
50.02
3,285,928
-1.84(-3.55%)
May 21, 2013
52.66
52.99
51.84
51.86
2,065,530
-0.79(-1.50%)
May 20, 2013
54.47
54.70
52.36
52.65
3,998,163
-2.34(-4.26%)
May 17, 2013
54.93
55.59
54.42
54.99
2,644,094
+0.28(+0.51%)
May 16, 2013
54.18
55.43
54.15
54.71
2,727,930
+0.55(+1.02%)
May 15, 2013
52.62
54.85
52.43
54.16
3,978,631
+2.20(+4.23%)
May 13, 2013
51.90
51.98
51.38
51.96
1,571,557
+0.06(+0.12%)
May 10, 2013
50.94
51.92
50.67
51.90
1,771,466
+0.96(+1.88%)
May 09, 2013
50.68
51.43
50.36
50.94
1,587,254
+0.12(+0.24%)
May 08, 2013
50.38
50.93
50.05
50.82
1,988,133
+0.17(+0.34%)
May 07, 2013
50.35
50.71
50.19
50.65
1,637,462
+0.35(+0.70%)
May 06, 2013
49.80
50.33
49.50
50.30
1,381,682
+0.65(+1.31%)
May 03, 2013
48.94
49.73
48.51
49.65
1,501,053
+1.14(+2.35%)
May 02, 2013
47.76
48.54
47.76
48.51
1,468,500
+0.78(+1.63%)
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
.