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, 2015
75.83
76.46
74.92
75.26
1,849,263
-1.16(-1.52%)
Apr 29, 2015
76.20
76.85
75.26
76.42
1,017,809
-0.14(-0.18%)
Apr 28, 2015
76.55
76.99
76.04
76.56
870,678
-0.01(-0.01%)
Apr 27, 2015
76.89
77.55
76.35
76.57
1,006,215
-0.26(-0.34%)
Apr 24, 2015
76.98
77.07
76.48
76.83
768,375
-0.02(-0.03%)
Apr 23, 2015
75.26
77.08
75.06
76.85
1,066,314
+1.09(+1.44%)
Apr 22, 2015
75.50
76.07
74.86
75.76
859,577
+0.54(+0.72%)
Apr 21, 2015
74.80
75.76
74.57
75.22
868,875
+0.76(+1.02%)
Apr 20, 2015
74.12
74.52
73.83
74.46
724,037
+0.53(+0.72%)
Apr 17, 2015
74.16
74.28
73.39
73.93
1,382,948
-0.88(-1.18%)
Apr 16, 2015
75.58
75.68
74.75
74.81
1,327,051
-1.09(-1.44%)
Apr 15, 2015
75.28
76.22
75.04
75.90
1,345,331
+0.98(+1.31%)
Apr 14, 2015
75.21
75.44
74.58
74.92
1,046,548
-0.11(-0.15%)
Apr 13, 2015
75.48
76.50
74.97
75.03
898,767
-0.72(-0.95%)
Apr 10, 2015
75.14
75.92
74.89
75.75
872,965
+0.27(+0.36%)
Apr 09, 2015
75.07
75.56
74.36
75.48
1,049,737
+0.44(+0.59%)
Apr 08, 2015
75.31
75.81
74.87
75.04
1,086,454
-0.34(-0.45%)
Apr 07, 2015
75.55
76.11
75.23
75.38
726,784
+0.01(+0.01%)
Apr 06, 2015
74.81
75.83
74.33
75.37
1,114,308
+0.27(+0.36%)
Apr 02, 2015
75.20
75.10
75.10
75.10
1,066,000
-0.29(-0.38%)
Apr 01, 2015
75.54
75.92
74.67
75.39
2,059,158
-0.36(-0.48%)
Mar 31, 2015
76.13
76.56
75.75
75.75
1,873,616
-0.94(-1.23%)
Mar 30, 2015
77.00
77.82
76.31
76.69
1,839,942
+0.17(+0.22%)
Mar 27, 2015
75.00
76.60
74.61
76.52
2,785,121
+1.16(+1.54%)
Mar 26, 2015
72.70
76.70
72.29
75.36
10,824,245
+6.91(+10.09%)
Mar 25, 2015
69.37
69.39
66.81
68.45
4,143,532
-0.95(-1.37%)
Mar 24, 2015
69.67
70.53
69.39
69.40
1,649,277
-0.07(-0.10%)
Mar 23, 2015
69.79
69.94
69.03
69.47
1,213,607
-0.03(-0.04%)
Mar 20, 2015
69.65
69.97
69.27
69.50
2,113,812
+0.32(+0.46%)
Mar 19, 2015
67.23
69.50
66.96
69.18
1,905,227
+2.11(+3.15%)
Mar 18, 2015
66.85
67.50
65.72
67.07
1,233,482
-0.02(-0.03%)
Mar 17, 2015
67.01
67.46
66.78
67.09
820,262
-0.21(-0.31%)
Mar 16, 2015
66.26
67.32
66.08
67.30
810,429
+1.15(+1.74%)
Mar 13, 2015
66.27
66.64
65.68
66.15
575,910
-0.19(-0.29%)
Mar 12, 2015
65.13
66.40
65.01
66.34
970,037
+1.22(+1.87%)
Mar 11, 2015
65.03
65.72
65.00
65.12
713,558
-0.01(-0.02%)
Mar 10, 2015
66.06
66.16
65.13
65.13
970,264
-1.70(-2.54%)
Mar 09, 2015
66.67
67.14
66.43
66.83
676,507
+0.25(+0.38%)
Mar 06, 2015
67.78
68.17
66.40
66.58
795,439
-1.40(-2.06%)
Mar 05, 2015
67.45
68.06
67.20
67.98
1,080,536
+0.79(+1.18%)
Mar 04, 2015
68.14
68.50
67.15
67.19
2,078,652
-1.31(-1.91%)
Mar 03, 2015
69.25
69.37
68.47
68.50
787,803
-1.16(-1.67%)
Mar 02, 2015
69.00
69.71
68.51
69.66
673,530
+0.54(+0.78%)
Feb 27, 2015
69.29
69.78
69.05
69.12
792,733
-0.28(-0.40%)
Feb 26, 2015
70.04
70.55
68.89
69.40
1,186,814
-0.36(-0.52%)
Feb 25, 2015
68.88
70.05
68.55
69.76
1,227,614
+0.87(+1.26%)
Feb 24, 2015
68.39
69.05
67.89
68.89
894,356
+0.35(+0.51%)
Feb 23, 2015
70.27
70.46
68.42
68.54
1,129,050
-1.92(-2.72%)
Feb 20, 2015
69.30
70.53
69.10
70.46
1,169,014
+0.99(+1.43%)
Feb 19, 2015
69.19
69.89
68.90
69.47
1,060,293
+0.24(+0.35%)
Feb 18, 2015
68.62
69.48
68.16
69.23
1,205,152
+0.63(+0.92%)
Feb 17, 2015
68.35
68.77
67.86
68.60
1,231,339
+0.13(+0.19%)
Feb 13, 2015
68.06
68.47
68.47
68.47
897,500
+0.57(+0.84%)
Feb 12, 2015
67.79
68.51
67.35
67.90
1,807,163
+0.55(+0.82%)
Feb 11, 2015
65.75
67.64
65.60
67.35
1,727,450
+1.61(+2.45%)
Feb 10, 2015
65.38
65.94
65.16
65.74
834,167
+0.84(+1.29%)
Feb 09, 2015
64.61
65.53
64.54
64.90
1,435,479
-0.07(-0.11%)
Feb 06, 2015
65.38
65.80
64.76
64.97
1,201,735
-0.34(-0.52%)
Feb 05, 2015
64.96
65.48
64.55
65.31
795,274
+0.52(+0.80%)
Feb 04, 2015
64.74
65.34
64.61
64.79
1,310,871
-0.20(-0.31%)
Feb 03, 2015
64.48
65.00
63.80
64.99
1,222,475
+0.75(+1.17%)
Feb 02, 2015
64.03
64.29
62.43
64.24
1,194,565
+0.45(+0.71%)
Jan 30, 2015
65.02
65.49
63.68
63.79
1,460,755
-1.96(-2.98%)
Jan 29, 2015
64.64
65.79
64.00
65.75
1,622,901
+1.09(+1.69%)
Jan 28, 2015
65.79
65.80
64.40
64.66
1,574,072
-0.42(-0.65%)
Jan 27, 2015
65.26
65.91
64.30
65.08
1,181,942
-1.19(-1.80%)
Jan 26, 2015
66.05
66.51
65.35
66.27
831,929
+0.21(+0.32%)
Jan 23, 2015
66.00
66.72
65.82
66.06
1,265,332
+0.14(+0.21%)
Jan 22, 2015
64.93
66.12
64.01
65.92
1,095,506
+1.13(+1.74%)
Jan 21, 2015
64.74
65.35
64.20
64.79
1,242,543
-0.36(-0.55%)
Jan 20, 2015
65.42
65.70
64.48
65.15
1,399,353
-0.04(-0.06%)
Jan 16, 2015
64.28
65.35
64.28
65.19
2,075,463
+0.82(+1.27%)
Jan 15, 2015
66.79
66.83
64.30
64.37
2,136,132
-2.01(-3.03%)
Jan 14, 2015
65.44
66.60
64.89
66.38
2,052,154
-1.06(-1.57%)
Jan 13, 2015
68.00
69.04
66.85
67.44
1,460,183
-0.18(-0.27%)
Jan 12, 2015
69.02
69.25
67.44
67.62
1,482,199
-1.12(-1.63%)
Jan 09, 2015
69.18
69.42
68.52
68.74
2,013,824
-0.29(-0.42%)
Jan 08, 2015
69.16
70.28
68.67
69.03
2,634,863
+0.23(+0.33%)
Jan 07, 2015
67.99
68.85
67.65
68.80
1,840,676
+1.30(+1.93%)
Jan 06, 2015
68.54
69.31
66.67
67.50
2,679,581
-0.59(-0.87%)
Jan 05, 2015
68.65
68.80
67.78
68.09
1,410,456
-0.90(-1.30%)
Jan 02, 2015
69.44
69.81
68.33
68.99
1,131,609
-0.15(-0.22%)
Dec 31, 2014
69.53
69.14
69.14
69.14
1,175,600
-0.34(-0.49%)
Dec 30, 2014
70.11
70.78
69.35
69.48
1,195,992
-0.81(-1.15%)
Dec 29, 2014
70.94
71.07
69.85
70.29
1,357,776
-0.80(-1.13%)
Dec 26, 2014
70.93
71.77
70.53
71.09
898,444
+0.17(+0.24%)
Dec 24, 2014
70.47
70.92
70.92
70.92
911,600
+0.47(+0.67%)
Dec 23, 2014
69.46
70.66
69.26
70.45
1,900,189
+1.56(+2.26%)
Dec 22, 2014
68.15
69.31
68.11
68.89
2,453,405
+0.85(+1.25%)
Dec 19, 2014
67.38
70.13
67.00
68.04
10,488,684
+6.54(+10.63%)
Dec 18, 2014
60.69
61.75
60.34
61.50
4,536,539
+2.02(+3.40%)
Dec 17, 2014
58.55
59.80
58.10
59.48
2,012,663
+1.25(+2.15%)
Dec 16, 2014
58.33
59.55
58.00
58.23
2,617,700
-0.72(-1.22%)
Dec 15, 2014
58.31
59.30
58.19
58.95
2,608,672
+1.08(+1.87%)
Dec 12, 2014
58.25
58.89
57.87
57.87
1,813,258
-0.55(-0.94%)
Dec 11, 2014
58.84
59.59
58.28
58.42
1,749,462
-0.28(-0.48%)
Dec 10, 2014
59.09
59.48
58.60
58.70
2,171,694
-0.40(-0.68%)
Dec 09, 2014
59.26
59.76
58.75
59.10
2,860,286
-0.96(-1.60%)
Dec 08, 2014
61.07
61.40
59.96
60.06
2,145,455
-1.62(-2.63%)
Dec 05, 2014
61.72
61.90
61.33
61.68
1,178,532
+0.00(+0.00%)
Dec 04, 2014
62.12
62.32
61.58
61.68
1,789,686
-0.46(-0.74%)
Dec 03, 2014
61.37
62.54
61.37
62.14
1,220,665
+0.71(+1.16%)
Dec 02, 2014
61.77
62.16
61.14
61.43
1,438,298
-0.08(-0.13%)
Dec 01, 2014
62.00
62.51
61.48
61.51
1,285,683
-0.64(-1.03%)
Nov 28, 2014
62.20
62.77
61.90
62.15
723,049
+0.05(+0.08%)
Nov 26, 2014
62.10
62.10
62.10
62.10
803,600
+0.10(+0.16%)
Nov 25, 2014
62.34
62.66
61.89
62.00
1,132,006
-0.34(-0.55%)
Nov 24, 2014
62.27
62.54
61.99
62.34
1,014,690
+0.09(+0.14%)
Nov 21, 2014
63.54
63.69
61.85
62.25
1,804,481
-0.54(-0.86%)
Nov 20, 2014
62.39
63.14
62.06
62.79
1,065,153
-0.15(-0.24%)
Nov 19, 2014
63.09
63.09
62.03
62.94
1,391,559
-0.28(-0.44%)
Nov 18, 2014
63.03
63.62
63.00
63.22
1,595,686
+0.22(+0.35%)
Nov 17, 2014
62.14
63.33
61.94
63.00
2,740,804
+0.64(+1.03%)
Nov 14, 2014
61.08
62.47
61.05
62.36
1,918,342
+1.23(+2.01%)
Nov 13, 2014
61.43
61.99
60.77
61.13
1,562,900
-0.28(-0.46%)
Nov 12, 2014
61.14
61.66
61.07
61.41
1,221,820
+0.11(+0.18%)
Nov 11, 2014
61.56
61.60
60.80
61.30
1,548,727
-0.11(-0.18%)
Nov 10, 2014
61.31
61.57
61.00
61.41
1,531,530
+0.11(+0.18%)
Nov 07, 2014
60.84
61.30
60.52
61.30
1,756,875
+0.56(+0.92%)
Nov 06, 2014
59.68
60.85
59.58
60.74
1,714,258
+1.15(+1.93%)
Nov 05, 2014
59.52
59.61
58.99
59.59
1,282,218
+0.44(+0.74%)
Nov 04, 2014
58.85
59.37
58.73
59.15
1,683,354
+0.00(+0.00%)
Nov 03, 2014
58.93
59.56
58.66
59.15
1,763,150
+0.23(+0.39%)
Oct 31, 2014
59.09
59.24
58.74
58.92
1,522,280
+0.67(+1.15%)
Oct 30, 2014
56.75
58.42
56.73
58.25
1,835,648
+1.40(+2.46%)
Oct 29, 2014
57.31
57.67
56.65
56.85
1,111,978
-0.52(-0.91%)
Oct 28, 2014
56.37
57.39
56.24
57.37
1,155,928
+1.20(+2.14%)
Oct 27, 2014
55.90
56.02
56.02
56.17
1,096,207
+0.15(+0.27%)
Oct 24, 2014
55.77
56.19
55.20
56.02
1,490,000
+0.51(+0.92%)
Oct 23, 2014
55.28
56.00
55.19
55.51
1,619,437
+0.71(+1.30%)
Oct 22, 2014
56.77
56.77
54.71
54.80
2,586,788
-2.33(-4.08%)
Oct 21, 2014
56.59
57.50
56.35
57.13
1,434,543
+0.79(+1.40%)
Oct 20, 2014
55.24
56.42
54.94
56.34
1,410,849
+0.65(+1.17%)
Oct 17, 2014
55.41
56.55
55.34
55.69
1,669,875
+0.76(+1.38%)
Oct 16, 2014
53.79
55.82
53.73
54.93
1,978,224
+0.06(+0.11%)
Oct 15, 2014
53.38
55.13
52.53
54.87
2,732,082
+0.56(+1.03%)
Oct 14, 2014
54.50
54.93
54.09
54.31
1,740,640
+0.09(+0.17%)
Oct 13, 2014
55.43
55.67
54.19
54.22
2,111,156
-1.28(-2.31%)
Oct 10, 2014
57.91
58.58
55.44
55.50
3,126,487
-2.55(-4.39%)
Oct 09, 2014
58.41
59.15
57.89
58.05
2,394,790
-0.51(-0.87%)
Oct 08, 2014
56.75
58.63
56.38
58.56
2,031,175
+1.88(+3.32%)
Oct 07, 2014
57.57
57.57
56.57
56.68
2,090,781
-1.46(-2.51%)
Oct 06, 2014
58.32
59.31
57.76
58.14
1,794,570
+0.00(+0.00%)
Oct 03, 2014
57.60
59.23
57.60
58.14
3,117,524
+0.76(+1.32%)
Oct 02, 2014
56.90
57.45
56.23
57.38
4,828,996
+0.91(+1.61%)
Oct 01, 2014
56.56
57.00
56.11
56.47
3,654,396
+0.32(+0.57%)
Sep 30, 2014
55.52
56.44
55.36
56.15
1,816,896
+0.66(+1.19%)
Sep 29, 2014
55.01
55.68
54.85
55.49
1,402,563
+0.05(+0.09%)
Sep 26, 2014
56.06
56.08
55.16
55.44
1,735,977
-0.42(-0.75%)
Sep 25, 2014
56.71
56.98
55.74
55.86
1,141,396
-1.04(-1.83%)
Sep 24, 2014
56.29
57.08
56.01
56.90
1,313,401
+0.57(+1.01%)
Sep 23, 2014
56.50
56.88
56.21
56.33
1,828,596
-0.34(-0.60%)
Sep 22, 2014
57.85
57.96
56.30
56.67
2,202,708
-1.26(-2.18%)
Sep 19, 2014
59.69
59.91
55.62
57.93
11,974,979
-2.73(-4.50%)
Sep 18, 2014
61.13
61.40
60.45
60.66
2,245,504
-0.42(-0.69%)
Sep 17, 2014
60.61
61.53
60.28
61.08
1,021,338
+0.35(+0.58%)
Sep 16, 2014
59.55
60.75
59.15
60.73
1,080,777
+1.04(+1.74%)
Sep 15, 2014
60.57
60.70
59.31
59.69
1,120,802
-0.84(-1.39%)
Sep 12, 2014
61.48
61.52
60.44
60.53
1,548,973
-1.15(-1.86%)
Sep 11, 2014
61.06
61.80
60.72
61.68
999,216
+0.39(+0.64%)
Sep 10, 2014
61.21
61.53
60.64
61.29
687,587
+0.48(+0.79%)
Sep 09, 2014
61.48
61.48
60.73
60.81
776,657
-0.58(-0.94%)
Sep 08, 2014
61.19
61.98
60.92
61.39
851,325
+0.32(+0.52%)
Sep 05, 2014
61.18
61.37
60.75
61.07
1,078,842
-0.13(-0.21%)
Sep 04, 2014
61.55
61.74
60.98
61.20
846,649
-0.32(-0.52%)
Sep 03, 2014
61.66
61.84
61.41
61.52
852,258
+0.22(+0.36%)
Sep 02, 2014
61.12
61.43
60.80
61.30
925,319
+0.38(+0.62%)
Aug 29, 2014
60.93
60.92
60.92
60.92
1,199,000
+0.27(+0.45%)
Aug 28, 2014
60.79
60.88
59.81
60.65
1,372,386
-0.42(-0.69%)
Aug 27, 2014
62.04
62.10
60.93
61.07
1,033,092
-0.96(-1.55%)
Aug 26, 2014
61.49
62.19
61.40
62.03
768,452
+0.68(+1.11%)
Aug 25, 2014
62.38
62.40
61.22
61.35
992,909
-0.76(-1.22%)
Aug 22, 2014
61.64
62.58
61.30
62.11
1,509,687
+0.54(+0.88%)
Aug 21, 2014
61.77
62.12
61.47
61.57
931,462
-0.11(-0.18%)
Aug 20, 2014
62.29
62.33
61.53
61.68
1,280,285
-0.86(-1.38%)
Aug 19, 2014
60.96
62.69
60.96
62.54
1,997,641
+1.57(+2.58%)
Aug 18, 2014
60.25
60.99
60.12
60.97
981,408
+1.12(+1.87%)
Aug 15, 2014
60.00
60.37
59.27
59.85
1,041,419
+0.02(+0.03%)
Aug 14, 2014
59.89
59.94
59.51
59.83
683,589
+0.05(+0.08%)
Aug 13, 2014
59.43
59.82
59.31
59.78
391,690
+0.52(+0.88%)
Aug 12, 2014
59.21
59.36
58.89
59.26
840,128
+0.09(+0.15%)
Aug 11, 2014
59.20
59.40
58.85
59.17
591,872
+0.36(+0.61%)
Aug 08, 2014
58.43
59.02
58.23
58.81
891,708
+0.43(+0.74%)
Aug 07, 2014
58.68
58.70
58.12
58.38
765,855
+0.10(+0.17%)
Aug 06, 2014
58.00
58.73
57.82
58.28
799,356
-0.16(-0.27%)
Aug 05, 2014
58.20
58.84
58.03
58.44
977,027
-0.17(-0.29%)
Aug 04, 2014
58.36
58.73
58.02
58.61
801,449
+0.22(+0.38%)
Aug 01, 2014
58.43
59.13
57.84
58.39
2,157,944
+0.27(+0.46%)
Jul 31, 2014
57.78
58.31
57.63
58.12
2,508,091
-0.17(-0.29%)
Jul 30, 2014
56.75
58.34
56.68
58.29
1,659,430
+2.14(+3.81%)
Jul 29, 2014
56.75
56.98
56.12
56.15
922,722
-0.55(-0.97%)
Jul 28, 2014
56.40
56.91
56.00
56.70
1,178,350
+0.02(+0.04%)
Jul 25, 2014
55.99
56.70
55.96
56.68
1,081,200
+0.30(+0.53%)
Jul 24, 2014
56.00
56.45
55.72
56.38
1,409,585
+0.50(+0.89%)
Jul 23, 2014
55.70
56.00
55.21
55.88
1,434,236
+0.20(+0.36%)
Jul 22, 2014
54.72
55.71
54.72
55.68
1,174,673
+1.42(+2.62%)
Jul 21, 2014
54.46
54.84
54.07
54.26
714,030
-0.60(-1.09%)
Jul 18, 2014
54.18
54.90
53.94
54.86
821,309
+0.93(+1.72%)
Jul 17, 2014
54.48
55.07
53.85
53.93
997,116
-0.91(-1.66%)
Jul 16, 2014
54.84
55.30
54.62
54.84
986,033
+0.45(+0.83%)
Jul 15, 2014
55.06
55.41
54.23
54.39
1,183,696
-0.83(-1.50%)
Jul 14, 2014
55.03
55.40
54.96
55.22
845,917
+0.49(+0.90%)
Jul 11, 2014
54.71
54.88
54.11
54.73
813,732
-0.05(-0.09%)
Jul 10, 2014
54.09
55.24
53.76
54.78
1,090,730
-0.15(-0.27%)
Jul 09, 2014
54.54
55.06
54.44
54.93
929,345
+0.45(+0.83%)
Jul 08, 2014
55.55
55.60
54.22
54.48
1,760,767
-1.25(-2.24%)
Jul 07, 2014
55.95
56.07
55.57
55.73
1,541,530
-0.37(-0.66%)
Jul 03, 2014
56.15
56.10
56.10
56.10
827,900
-0.03(-0.05%)
Jul 02, 2014
56.13
56.66
55.94
56.13
1,186,793
-0.04(-0.07%)
Jul 01, 2014
55.44
56.26
55.27
56.17
2,064,118
+0.90(+1.63%)
Jun 30, 2014
55.35
55.50
54.93
55.27
1,360,800
+0.11(+0.20%)
Jun 27, 2014
55.17
55.33
54.89
55.16
1,223,277
-0.17(-0.31%)
Jun 26, 2014
55.37
55.75
55.03
55.33
1,154,673
-0.08(-0.14%)
Jun 25, 2014
54.62
55.46
54.51
55.41
1,479,293
+0.66(+1.21%)
Jun 24, 2014
54.81
55.13
54.50
54.75
1,595,052
-0.26(-0.47%)
Jun 23, 2014
54.88
55.07
54.38
55.01
1,931,947
-0.07(-0.13%)
Jun 20, 2014
55.12
55.13
53.92
55.08
4,341,671
-0.03(-0.05%)
Jun 19, 2014
55.64
57.35
54.02
55.11
7,350,106
+2.01(+3.79%)
Jun 18, 2014
53.05
53.22
52.16
53.10
3,124,690
+0.67(+1.28%)
Jun 17, 2014
52.01
52.73
51.88
52.43
2,217,387
+0.29(+0.56%)
Jun 16, 2014
51.76
52.17
51.46
52.14
1,381,572
+0.22(+0.42%)
Jun 13, 2014
50.75
51.93
50.41
51.92
1,777,143
+1.43(+2.83%)
Jun 12, 2014
51.45
51.60
50.44
50.49
1,033,184
-0.98(-1.90%)
Jun 11, 2014
51.09
51.58
51.00
51.47
1,137,991
+0.14(+0.27%)
Jun 10, 2014
51.16
51.58
50.98
51.33
945,233
+0.48(+0.94%)
Jun 06, 2014
50.60
51.00
50.57
50.85
783,693
+0.54(+1.07%)
Jun 05, 2014
49.79
50.52
49.59
50.31
722,349
+0.60(+1.21%)
Jun 04, 2014
49.75
50.20
49.60
49.71
906,656
-0.28(-0.56%)
Jun 03, 2014
49.81
50.14
49.73
49.99
746,454
-0.06(-0.12%)
Jun 02, 2014
50.19
50.25
49.69
50.05
685,510
-0.07(-0.14%)
May 30, 2014
50.58
50.58
49.80
50.12
1,026,195
-0.42(-0.83%)
May 29, 2014
50.13
50.60
50.08
50.54
707,366
+0.54(+1.08%)
May 28, 2014
50.82
50.82
49.79
50.00
1,568,025
-0.81(-1.59%)
May 27, 2014
50.88
51.29
50.68
50.81
887,867
+0.12(+0.24%)
May 23, 2014
50.33
50.69
50.69
50.69
677,300
+0.03(+0.06%)
May 22, 2014
50.06
50.77
49.91
50.66
709,504
+0.55(+1.10%)
May 21, 2014
49.81
50.39
49.46
50.11
1,190,083
+0.38(+0.76%)
May 20, 2014
50.14
50.32
49.41
49.73
1,299,969
-0.38(-0.76%)
May 19, 2014
49.80
50.36
49.76
50.11
800,646
+0.09(+0.18%)
May 16, 2014
49.72
50.26
49.29
50.02
1,514,924
+0.54(+1.09%)
May 15, 2014
49.35
49.62
48.75
49.48
1,523,290
+0.09(+0.18%)
May 14, 2014
49.20
49.64
49.06
49.39
1,144,816
+0.08(+0.16%)
May 13, 2014
50.04
50.10
49.19
49.31
1,767,557
-0.69(-1.38%)
May 12, 2014
48.98
50.04
48.71
50.00
874,030
+1.26(+2.59%)
May 09, 2014
48.30
48.77
47.72
48.74
793,370
+0.41(+0.85%)
May 08, 2014
48.55
49.40
48.08
48.33
1,148,787
-0.43(-0.88%)
May 07, 2014
48.83
48.99
48.10
48.76
1,379,977
-0.10(-0.20%)
May 06, 2014
49.33
49.56
48.85
48.86
1,389,398
-0.56(-1.13%)
May 05, 2014
48.23
49.52
48.08
49.42
1,631,051
+0.85(+1.75%)
May 02, 2014
48.87
49.29
48.50
48.57
1,010,912
-0.18(-0.37%)
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
.