Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.95 47.12 46.56 46.60 686,354 -0.46(-0.98%)
May 29, 2014 47.80 47.82 46.75 47.06 445,513 -0.59(-1.24%)
May 28, 2014 47.86 47.87 47.15 47.65 557,636 -0.39(-0.81%)
May 27, 2014 48.21 48.46 47.80 48.04 533,153 -0.17(-0.35%)
May 26, 2014 48.65 48.79 48.08 48.21 123,490 -0.18(-0.37%)
May 23, 2014 48.19 48.39 47.92 48.39 191,537 +0.14(+0.29%)
May 22, 2014 48.46 48.70 48.17 48.25 301,961 -0.24(-0.49%)
May 21, 2014 48.23 48.64 48.10 48.49 478,640 +0.41(+0.85%)
May 20, 2014 48.57 48.57 47.85 48.08 668,634 +0.02(+0.04%)
May 16, 2014 48.06 48.06 48.06 0 +0.12(+0.25%)
May 15, 2014 47.49 48.04 47.18 47.94 545,981 +0.49(+1.03%)
May 14, 2014 47.55 47.56 46.91 47.45 464,879 +0.35(+0.74%)
May 13, 2014 46.79 47.20 46.60 47.10 670,301 +0.39(+0.83%)
May 12, 2014 46.90 46.90 46.48 46.71 392,963 -0.07(-0.15%)
May 09, 2014 46.56 46.91 46.40 46.78 657,204 +0.32(+0.69%)
May 08, 2014 46.23 46.56 46.14 46.46 381,355 +0.46(+1.00%)
May 07, 2014 46.27 46.40 45.82 46.00 632,608 +0.41(+0.90%)
May 06, 2014 45.76 45.76 45.22 45.59 387,772 -0.34(-0.74%)
May 05, 2014 46.25 46.25 45.68 45.93 303,283 -0.42(-0.91%)
May 02, 2014 46.10 46.64 46.10 46.35 329,452 +0.16(+0.35%)
May 01, 2014 46.10 46.32 45.77 46.19 178,282 +0.18(+0.39%)
Apr 30, 2014 45.72 46.13 45.54 46.01 489,652 +0.28(+0.61%)
Apr 29, 2014 45.70 46.00 45.54 45.73 484,755 +0.18(+0.40%)
Apr 28, 2014 45.29 45.69 45.20 45.55 474,276 +0.35(+0.77%)
Apr 25, 2014 45.87 45.88 45.08 45.20 594,527 -0.68(-1.48%)
Apr 24, 2014 45.83 46.05 45.62 45.88 581,033 +0.30(+0.66%)
Apr 23, 2014 46.20 46.20 45.50 45.58 405,339 -0.51(-1.11%)
Apr 22, 2014 46.46 46.52 46.07 46.09 445,951 -0.20(-0.43%)
Apr 21, 2014 46.47 46.90 46.09 46.29 328,722 -0.06(-0.13%)
Apr 17, 2014 46.35 46.35 46.35 0 -0.17(-0.37%)
Apr 16, 2014 46.12 46.59 46.00 46.52 355,675 +0.51(+1.11%)
Apr 15, 2014 46.22 46.34 45.79 46.01 746,717 +0.13(+0.28%)
Apr 14, 2014 45.57 46.09 45.17 45.88 647,175 +0.39(+0.86%)
Apr 11, 2014 44.89 45.55 44.68 45.49 568,836 +0.65(+1.45%)
Apr 10, 2014 45.00 45.23 44.74 44.84 600,878 -0.30(-0.66%)
Apr 09, 2014 45.34 45.59 44.88 45.14 355,827 -0.21(-0.46%)
Apr 08, 2014 44.53 45.42 44.47 45.35 369,268 +0.55(+1.23%)
Apr 07, 2014 44.92 45.31 44.72 44.80 450,023 -0.26(-0.58%)
Apr 04, 2014 45.28 45.32 44.81 45.06 326,962 -0.26(-0.57%)
Apr 03, 2014 45.62 45.62 44.94 45.32 356,420 -0.10(-0.22%)
Apr 02, 2014 45.33 45.64 45.22 45.42 408,671 +0.14(+0.31%)
Apr 01, 2014 45.21 45.39 44.90 45.28 304,413 +0.25(+0.56%)
Mar 31, 2014 44.86 45.28 44.82 45.03 800,385 +0.21(+0.47%)
Mar 28, 2014 44.18 44.87 44.12 44.82 525,258 +0.86(+1.96%)
Mar 27, 2014 44.28 44.30 43.94 43.96 342,582 -0.22(-0.50%)
Mar 26, 2014 44.05 44.43 43.98 44.18 696,824 +0.05(+0.11%)
Mar 25, 2014 44.36 44.44 44.01 44.13 348,438 -0.01(-0.02%)
Mar 24, 2014 44.22 44.44 43.67 44.14 1,188,298 -0.01(-0.02%)
Mar 21, 2014 43.88 44.53 43.88 44.15 1,484,932 +0.07(+0.16%)
Mar 20, 2014 44.00 44.29 43.65 44.08 516,845 -0.16(-0.36%)
Mar 19, 2014 44.40 44.41 43.99 44.24 392,854 -0.14(-0.32%)
Mar 18, 2014 43.69 44.38 43.69 44.38 643,541 +0.59(+1.35%)
Mar 17, 2014 44.01 44.01 43.49 43.79 475,527 -0.04(-0.09%)
Mar 14, 2014 43.68 44.05 43.65 43.83 495,227 -0.05(-0.11%)
Mar 13, 2014 44.52 44.64 43.75 43.88 490,047 -0.84(-1.88%)
Mar 12, 2014 44.30 44.89 44.20 44.72 559,152 +0.12(+0.27%)
Mar 11, 2014 44.44 44.63 44.18 44.60 0 +0.05(+0.11%)
Mar 10, 2014 44.64 44.88 44.49 44.55 456,282 -0.24(-0.54%)
Mar 07, 2014 44.92 45.00 44.62 44.79 362,722 +0.22(+0.49%)
Mar 06, 2014 45.25 45.25 44.33 44.57 530,323 -0.68(-1.50%)
Mar 05, 2014 45.07 45.36 44.85 45.25 645,600 +0.10(+0.22%)
Mar 04, 2014 45.30 45.36 45.07 45.15 443,736 +0.08(+0.18%)
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.