Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 46.47 47.42 46.19 47.37 3,359,938 +0.85(+1.83%)
Apr 29, 2014 46.94 47.05 46.23 46.52 1,714,882 -0.13(-0.28%)
Apr 28, 2014 47.21 47.33 45.62 46.65 2,104,086 -0.24(-0.52%)
Apr 25, 2014 48.29 48.47 46.82 46.89 1,795,191 -1.61(-3.31%)
Apr 24, 2014 48.62 48.86 48.10 48.50 1,742,088 +0.20(+0.41%)
Apr 23, 2014 48.16 48.43 47.85 48.30 1,291,570 +0.08(+0.16%)
Apr 22, 2014 48.00 48.61 47.97 48.22 1,679,559 +0.20(+0.41%)
Apr 21, 2014 47.54 48.30 47.36 48.03 1,260,429 +0.41(+0.86%)
Apr 17, 2014 47.12 47.62 47.62 47.62 1,013,455 +0.40(+0.85%)
Apr 16, 2014 46.94 47.43 46.73 47.21 1,476,485 +0.85(+1.84%)
Apr 15, 2014 46.01 46.60 45.28 46.36 1,533,080 +0.44(+0.96%)
Apr 14, 2014 45.59 45.97 45.08 45.92 1,826,728 +0.83(+1.84%)
Apr 11, 2014 45.72 46.06 45.04 45.09 1,384,760 -0.86(-1.87%)
Apr 10, 2014 47.25 47.35 45.95 45.95 1,195,515 -1.31(-2.77%)
Apr 09, 2014 46.32 47.30 46.30 47.26 2,212,239 +1.23(+2.68%)
Apr 08, 2014 45.77 46.25 45.62 46.03 1,723,704 +0.18(+0.40%)
Apr 07, 2014 47.00 47.10 45.63 45.84 2,206,164 -1.40(-2.96%)
Apr 04, 2014 48.50 48.55 47.11 47.24 1,529,720 -0.84(-1.74%)
Apr 03, 2014 48.41 48.60 47.83 48.08 1,132,998 -0.30(-0.63%)
Apr 02, 2014 48.09 48.61 48.09 48.38 1,601,057 +0.40(+0.84%)
Apr 01, 2014 47.01 48.02 46.63 47.98 1,605,041 +1.22(+2.60%)
Mar 31, 2014 46.06 46.83 46.02 46.76 1,483,021 +1.10(+2.42%)
Mar 28, 2014 45.59 46.02 45.38 45.66 1,396,399 +0.29(+0.64%)
Mar 27, 2014 45.62 45.68 44.98 45.37 1,472,343 -0.31(-0.68%)
Mar 26, 2014 45.92 46.39 45.35 45.68 1,784,192 +0.13(+0.28%)
Mar 25, 2014 46.37 46.60 45.33 45.55 1,995,491 -0.65(-1.40%)
Mar 24, 2014 47.08 47.15 45.85 46.20 1,701,913 -0.77(-1.64%)
Mar 21, 2014 47.95 47.96 46.95 46.97 1,780,545 -0.52(-1.09%)
Mar 20, 2014 46.61 47.55 46.55 47.49 1,302,710 +0.78(+1.66%)
Mar 19, 2014 47.33 47.38 46.41 46.71 1,487,291 -0.59(-1.24%)
Mar 18, 2014 46.79 47.33 46.70 47.30 798,665 +0.62(+1.32%)
Mar 17, 2014 46.73 47.37 46.25 46.68 1,993,581 +0.18(+0.38%)
Mar 14, 2014 45.97 46.82 45.85 46.51 1,623,522 +0.33(+0.71%)
Mar 13, 2014 46.86 46.98 45.97 46.18 2,010,100 -0.52(-1.11%)
Mar 12, 2014 46.25 46.71 45.93 46.70 1,493,508 +0.18(+0.38%)
Mar 11, 2014 46.86 46.98 46.34 46.52 1,531,794 -0.31(-0.67%)
Mar 10, 2014 46.60 46.86 46.32 46.83 1,055,866 +0.19(+0.41%)
Mar 07, 2014 47.17 47.23 46.44 46.64 1,348,096 -0.41(-0.87%)
Mar 06, 2014 46.98 47.22 46.77 47.05 1,046,927 +0.30(+0.65%)
Mar 05, 2014 47.12 47.24 46.57 46.75 2,318,217 -0.43(-0.92%)
Mar 04, 2014 46.82 47.30 46.54 47.18 1,684,101 +0.93(+2.01%)
Mar 03, 2014 46.25 46.54 45.62 46.25 1,764,948 -0.49(-1.06%)
Feb 28, 2014 46.70 47.03 46.30 46.75 1,725,025 +0.05(+0.10%)
Feb 27, 2014 46.25 46.74 46.09 46.70 1,328,196 +0.40(+0.85%)
Feb 26, 2014 46.48 46.77 46.10 46.31 1,276,987 -0.11(-0.23%)
Feb 25, 2014 46.70 46.87 46.27 46.41 1,304,315 -0.22(-0.47%)
Feb 24, 2014 46.81 46.92 46.52 46.63 1,603,702 +0.11(+0.23%)
Feb 21, 2014 45.96 46.82 45.77 46.53 2,203,890 +0.56(+1.22%)
Feb 20, 2014 45.05 46.09 44.90 45.97 2,701,457 +0.87(+1.94%)
Feb 19, 2014 44.11 45.46 44.08 45.09 2,696,237 +0.89(+2.01%)
Feb 18, 2014 44.21 44.49 43.97 44.20 2,401,020 +0.11(+0.24%)
Feb 14, 2014 43.73 44.09 44.09 44.09 2,945,723 +0.78(+1.81%)
Feb 13, 2014 41.91 43.55 41.68 43.31 2,182,480 +1.13(+2.69%)
Feb 12, 2014 41.67 42.26 41.64 42.18 2,321,306 +0.59(+1.41%)
Feb 11, 2014 41.16 41.60 41.01 41.59 2,423,121 +0.59(+1.43%)
Feb 10, 2014 41.07 41.11 40.63 41.01 2,306,456 -0.01(-0.02%)
Feb 07, 2014 40.91 41.34 40.70 41.01 2,267,997 +0.36(+0.88%)
Feb 06, 2014 39.93 40.81 39.87 40.66 1,437,068 +0.76(+1.91%)
Feb 05, 2014 39.47 39.99 39.07 39.89 1,767,206 +0.20(+0.50%)
Feb 04, 2014 39.30 39.73 38.67 39.70 2,201,788 +0.65(+1.68%)
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.