Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.62 46.11 44.44 45.91 3,274,763 -0.58(-1.24%)
Apr 29, 2014 48.05 48.78 46.43 46.49 3,808,179 -0.33(-0.70%)
Apr 28, 2014 47.05 47.16 46.50 46.82 2,060,728 -0.12(-0.25%)
Apr 25, 2014 47.22 47.40 46.69 46.93 1,064,669 -0.28(-0.59%)
Apr 24, 2014 47.19 47.22 46.32 47.22 1,401,233 +0.47(+1.01%)
Apr 23, 2014 46.84 47.26 46.66 46.75 1,115,520 +0.00(+0.00%)
Apr 22, 2014 46.50 46.92 46.26 46.75 1,050,809 +0.17(+0.37%)
Apr 21, 2014 46.61 46.70 46.23 46.57 1,076,935 -0.11(-0.23%)
Apr 17, 2014 46.56 46.68 46.68 46.68 1,111,145 +0.11(+0.23%)
Apr 16, 2014 46.56 46.85 46.24 46.57 1,610,753 +0.33(+0.71%)
Apr 15, 2014 44.89 46.27 44.78 46.24 3,296,679 +1.36(+3.03%)
Apr 14, 2014 45.14 45.14 44.45 44.88 1,791,217 +0.06(+0.13%)
Apr 11, 2014 45.57 45.81 44.66 44.82 1,526,205 -1.01(-2.19%)
Apr 10, 2014 46.17 46.77 45.81 45.83 2,605,662 -0.36(-0.79%)
Apr 09, 2014 46.19 46.28 45.58 46.19 1,378,872 +0.22(+0.48%)
Apr 08, 2014 45.29 46.09 45.06 45.97 1,368,410 +0.79(+1.75%)
Apr 07, 2014 45.57 45.58 44.94 45.18 1,813,909 -0.58(-1.26%)
Apr 04, 2014 45.71 46.27 45.64 45.76 1,984,330 +0.35(+0.78%)
Apr 03, 2014 45.64 45.75 45.14 45.40 1,049,477 -0.15(-0.33%)
Apr 02, 2014 45.12 45.75 44.90 45.55 1,269,069 +0.41(+0.91%)
Apr 01, 2014 45.24 46.00 45.02 45.14 2,100,770 -0.33(-0.73%)
Mar 31, 2014 44.68 45.55 44.30 45.47 2,135,820 +0.90(+2.02%)
Mar 28, 2014 44.39 44.71 44.29 44.57 1,005,454 +0.37(+0.84%)
Mar 27, 2014 43.98 44.26 43.56 44.20 1,875,670 +0.32(+0.73%)
Mar 26, 2014 44.61 44.78 43.82 43.88 3,069,403 -0.63(-1.43%)
Mar 25, 2014 43.95 44.62 43.82 44.51 2,071,271 +0.83(+1.91%)
Mar 24, 2014 43.32 43.93 43.23 43.68 1,664,834 +0.60(+1.40%)
Mar 21, 2014 43.20 43.71 42.99 43.08 2,797,332 +0.21(+0.50%)
Mar 20, 2014 42.79 43.05 42.63 42.86 1,261,220 -0.01(-0.02%)
Mar 19, 2014 43.20 43.26 42.62 42.87 1,286,100 -0.43(-0.99%)
Mar 18, 2014 43.18 43.74 43.13 43.30 1,139,324 +0.28(+0.65%)
Mar 17, 2014 43.23 43.61 42.86 43.02 1,122,824 +0.12(+0.27%)
Mar 14, 2014 43.09 43.56 42.83 42.90 911,453 -0.33(-0.76%)
Mar 13, 2014 43.72 43.81 42.88 43.23 1,510,786 -0.30(-0.70%)
Mar 12, 2014 43.59 43.87 43.27 43.54 1,424,373 -0.26(-0.58%)
Mar 11, 2014 43.79 44.52 43.60 43.79 1,381,846 +0.01(+0.02%)
Mar 10, 2014 44.47 44.47 43.12 43.79 2,092,598 -0.87(-1.94%)
Mar 07, 2014 44.40 45.01 44.31 44.65 1,850,780 +0.52(+1.18%)
Mar 06, 2014 43.59 44.31 43.49 44.13 1,242,906 +0.61(+1.40%)
Mar 05, 2014 43.36 43.82 43.19 43.52 1,194,241 +0.26(+0.59%)
Mar 04, 2014 43.45 43.80 42.90 43.27 1,452,709 +0.23(+0.54%)
Mar 03, 2014 42.95 43.62 42.85 43.04 2,082,034 -0.22(-0.51%)
Feb 28, 2014 42.59 43.56 42.54 43.26 2,073,564 +0.67(+1.57%)
Feb 27, 2014 42.35 42.90 42.07 42.59 2,270,696 +0.03(+0.08%)
Feb 26, 2014 42.35 42.89 42.04 42.56 1,427,048 +0.31(+0.74%)
Feb 25, 2014 42.48 42.67 42.10 42.24 1,419,140 -0.36(-0.85%)
Feb 24, 2014 43.05 43.08 42.53 42.61 1,614,453 +0.04(+0.10%)
Feb 21, 2014 43.25 43.32 42.44 42.57 1,606,378 -0.49(-1.15%)
Feb 20, 2014 42.72 43.29 42.72 43.06 2,014,441 +0.34(+0.79%)
Feb 19, 2014 42.69 43.04 42.55 42.72 1,564,733 -0.12(-0.29%)
Feb 18, 2014 42.91 43.09 42.27 42.85 1,195,557 -0.10(-0.23%)
Feb 14, 2014 42.56 42.95 42.95 42.95 831,508 +0.41(+0.97%)
Feb 13, 2014 42.62 42.74 42.23 42.53 1,350,008 -0.26(-0.62%)
Feb 12, 2014 42.21 43.24 41.97 42.80 2,278,925 +0.54(+1.29%)
Feb 11, 2014 42.17 42.57 42.05 42.25 2,069,828 +0.07(+0.18%)
Feb 10, 2014 42.03 42.60 41.75 42.18 2,094,715 +0.21(+0.51%)
Feb 07, 2014 42.06 42.23 41.68 41.96 2,024,172 +0.14(+0.33%)
Feb 06, 2014 41.54 42.38 41.54 41.83 2,063,197 +0.33(+0.79%)
Feb 05, 2014 42.24 42.26 41.07 41.50 4,427,992 -1.21(-2.83%)
Feb 04, 2014 42.61 43.31 41.84 42.71 4,064,065 -0.60(-1.39%)
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.