Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 43.60 43.71 42.69 42.99 37,867 -0.74(-1.69%)
May 29, 2014 43.00 43.90 42.52 43.73 60,216 +0.43(+0.99%)
May 28, 2014 43.11 43.63 42.28 43.30 78,661 -0.08(-0.18%)
May 27, 2014 42.20 43.40 42.00 43.38 72,095 +1.26(+2.99%)
May 23, 2014 42.50 42.12 42.12 42.12 641,000 -0.80(-1.88%)
May 22, 2014 43.20 44.38 42.66 42.92 27,333 -0.05(-0.10%)
May 21, 2014 42.38 43.24 42.31 42.97 77,988 +0.87(+2.07%)
May 20, 2014 42.01 42.22 41.37 42.10 120,115 +0.02(+0.05%)
May 19, 2014 41.30 42.55 41.25 42.08 67,098 +0.49(+1.18%)
May 16, 2014 41.63 42.24 40.85 41.59 64,746 -0.14(-0.34%)
May 15, 2014 42.45 42.45 40.77 41.73 96,948 -0.91(-2.13%)
May 14, 2014 44.34 44.75 42.54 42.64 55,429 -1.62(-3.66%)
May 13, 2014 45.81 46.25 43.11 44.26 165,286 -1.53(-3.34%)
May 12, 2014 45.29 46.04 45.00 45.79 89,498 +0.59(+1.31%)
May 09, 2014 45.24 46.38 44.93 45.20 85,003 -0.38(-0.83%)
May 08, 2014 47.12 48.00 45.48 45.58 97,302 -1.75(-3.70%)
May 07, 2014 46.99 48.00 46.06 47.33 78,561 +0.59(+1.26%)
May 06, 2014 47.20 47.78 46.71 46.74 81,535 -0.47(-1.00%)
May 05, 2014 46.72 47.82 46.65 47.21 78,176 +0.01(+0.02%)
May 02, 2014 47.48 48.08 46.80 47.20 50,636 -0.29(-0.61%)
May 01, 2014 47.83 48.00 46.65 47.49 88,050 -0.55(-1.14%)
Apr 30, 2014 46.07 48.04 45.38 48.04 105,627 +0.96(+2.04%)
Apr 29, 2014 46.15 47.62 46.02 47.08 54,930 +1.37(+3.00%)
Apr 28, 2014 47.07 47.46 44.99 45.71 100,138 -0.96(-2.06%)
Apr 25, 2014 47.58 47.84 46.33 46.67 58,258 -1.25(-2.61%)
Apr 24, 2014 48.54 48.85 47.68 47.92 65,401 -0.38(-0.79%)
Apr 23, 2014 47.99 48.88 47.81 48.30 57,006 +0.15(+0.31%)
Apr 22, 2014 48.47 48.66 47.71 48.15 64,579 -0.38(-0.78%)
Apr 21, 2014 48.04 48.80 47.33 48.53 73,080 +0.36(+0.75%)
Apr 17, 2014 47.62 48.17 48.17 48.17 86,900 +0.47(+0.99%)
Apr 16, 2014 47.84 48.27 47.28 47.70 128,474 +0.20(+0.42%)
Apr 15, 2014 47.42 47.90 46.76 47.50 91,546 +0.09(+0.19%)
Apr 14, 2014 47.44 47.64 46.83 47.41 97,599 +0.62(+1.33%)
Apr 11, 2014 46.77 47.79 46.64 46.79 55,224 -0.47(-0.99%)
Apr 10, 2014 47.80 47.87 46.45 47.26 80,640 -0.72(-1.50%)
Apr 09, 2014 48.44 48.48 47.75 47.98 64,507 -0.20(-0.42%)
Apr 08, 2014 47.36 48.94 47.36 48.18 92,789 +0.91(+1.93%)
Apr 07, 2014 47.39 48.08 46.58 47.27 63,444 -0.15(-0.32%)
Apr 04, 2014 48.73 49.28 47.05 47.42 51,769 -1.02(-2.11%)
Apr 03, 2014 48.43 48.85 47.87 48.44 46,758 -0.04(-0.08%)
Apr 02, 2014 47.67 48.90 47.15 48.48 44,765 +0.80(+1.68%)
Apr 01, 2014 47.74 48.38 46.80 47.68 62,679 -0.06(-0.13%)
Mar 31, 2014 47.03 48.07 46.60 47.74 74,240 +0.96(+2.05%)
Mar 28, 2014 46.64 47.55 46.38 46.78 86,670 +0.09(+0.19%)
Mar 27, 2014 47.11 47.61 46.41 46.69 87,465 -0.52(-1.10%)
Mar 26, 2014 48.62 48.62 47.00 47.21 67,192 -1.07(-2.22%)
Mar 25, 2014 48.50 48.81 47.90 48.28 78,246 +0.33(+0.69%)
Mar 24, 2014 47.41 48.32 46.91 47.95 102,673 +0.91(+1.93%)
Mar 21, 2014 48.94 49.35 47.04 47.04 291,616 -1.83(-3.74%)
Mar 20, 2014 47.50 48.93 46.75 48.87 81,865 +1.10(+2.30%)
Mar 19, 2014 47.90 48.24 47.28 47.77 66,606 -0.24(-0.50%)
Mar 18, 2014 47.56 48.42 47.53 48.01 56,228 +0.33(+0.69%)
Mar 17, 2014 46.80 48.61 46.16 47.68 82,400 +1.18(+2.54%)
Mar 14, 2014 46.33 47.45 45.73 46.50 69,717 +0.04(+0.09%)
Mar 13, 2014 47.70 47.70 45.70 46.46 71,009 -0.87(-1.84%)
Mar 12, 2014 47.14 47.92 46.67 47.33 76,865 +0.09(+0.19%)
Mar 11, 2014 49.52 50.00 47.22 47.24 111,340 -2.18(-4.41%)
Mar 10, 2014 48.42 49.66 48.04 49.42 107,507 +1.15(+2.38%)
Mar 07, 2014 49.29 49.35 48.03 48.27 28,601 -0.60(-1.23%)
Mar 06, 2014 49.97 50.10 48.45 48.87 59,736 -0.95(-1.91%)
Mar 05, 2014 49.24 50.10 48.96 49.82 73,021 +0.47(+0.95%)
Mar 04, 2014 48.87 50.44 48.00 49.35 215,985 +1.30(+2.71%)
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.