Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 48.44 48.97 48.36 48.57 1,920,518 +0.04(+0.08%)
May 29, 2014 48.47 48.81 48.12 48.53 824,016 +0.16(+0.34%)
May 28, 2014 48.21 48.60 47.83 48.36 1,484,812 +0.21(+0.43%)
May 27, 2014 48.19 48.53 48.02 48.16 1,185,537 +0.15(+0.31%)
May 23, 2014 47.12 48.01 48.01 48.01 1,722,171 +0.88(+1.87%)
May 22, 2014 46.82 47.46 46.71 47.13 1,207,546 +0.42(+0.91%)
May 21, 2014 45.96 46.82 45.85 46.70 1,600,347 +0.84(+1.84%)
May 20, 2014 46.38 46.40 45.60 45.86 1,388,329 -0.45(-0.97%)
May 19, 2014 46.06 46.54 45.89 46.31 1,249,461 +0.19(+0.42%)
May 16, 2014 45.63 46.17 45.21 46.12 1,562,887 +0.51(+1.12%)
May 15, 2014 46.36 46.40 44.97 45.61 2,008,820 -1.00(-2.14%)
May 14, 2014 46.94 47.14 46.53 46.60 848,048 -0.38(-0.81%)
May 13, 2014 47.27 47.37 46.80 46.98 987,997 -0.21(-0.44%)
May 12, 2014 46.01 47.24 45.94 47.19 1,437,089 +1.54(+3.37%)
May 09, 2014 46.22 46.31 45.44 45.65 1,531,674 -0.54(-1.17%)
May 08, 2014 46.22 47.14 46.02 46.19 1,051,879 -0.08(-0.18%)
May 07, 2014 46.60 46.80 45.84 46.28 1,299,938 -0.18(-0.38%)
May 06, 2014 46.73 46.95 46.30 46.46 1,799,694 -0.26(-0.56%)
May 05, 2014 46.59 46.84 46.22 46.72 1,714,032 -0.12(-0.25%)
May 02, 2014 46.96 47.21 46.37 46.84 2,614,091 -0.01(-0.02%)
May 01, 2014 47.94 48.29 46.75 46.84 3,751,509 -1.14(-2.38%)
Apr 30, 2014 47.07 48.03 46.79 47.99 3,316,862 +0.85(+1.80%)
Apr 29, 2014 47.56 47.67 46.84 47.14 1,692,481 -0.13(-0.28%)
Apr 28, 2014 47.83 47.96 46.23 47.27 2,076,600 -0.25(-0.52%)
Apr 25, 2014 48.92 49.11 47.44 47.51 1,771,741 -1.63(-3.31%)
Apr 24, 2014 49.26 49.51 48.73 49.14 1,719,331 +0.20(+0.41%)
Apr 23, 2014 48.80 49.07 48.49 48.94 1,274,698 +0.08(+0.16%)
Apr 22, 2014 48.63 49.25 48.60 48.86 1,657,619 +0.20(+0.41%)
Apr 21, 2014 48.17 48.94 47.98 48.66 1,243,964 +0.42(+0.86%)
Apr 17, 2014 47.75 48.25 48.25 48.25 1,000,216 +0.41(+0.85%)
Apr 16, 2014 47.56 48.05 47.35 47.84 1,457,198 +0.86(+1.84%)
Apr 15, 2014 46.62 47.22 45.88 46.97 1,513,053 +0.45(+0.96%)
Apr 14, 2014 46.19 46.58 45.68 46.53 1,802,865 +0.84(+1.84%)
Apr 11, 2014 46.33 46.67 45.64 45.69 1,366,671 -0.87(-1.87%)
Apr 10, 2014 47.88 47.98 46.56 46.56 1,179,898 -1.33(-2.77%)
Apr 09, 2014 46.93 47.93 46.91 47.88 2,183,341 +1.25(+2.68%)
Apr 08, 2014 46.37 46.87 46.22 46.64 1,701,187 +0.18(+0.40%)
Apr 07, 2014 47.62 47.72 46.23 46.45 2,177,345 -1.42(-2.96%)
Apr 04, 2014 49.14 49.19 47.73 47.87 1,509,737 -0.85(-1.74%)
Apr 03, 2014 49.06 49.24 48.46 48.72 1,118,197 -0.31(-0.63%)
Apr 02, 2014 48.72 49.25 48.72 49.02 1,580,143 +0.41(+0.84%)
Apr 01, 2014 47.63 48.66 47.24 48.62 1,584,075 +1.23(+2.60%)
Mar 31, 2014 46.67 47.44 46.63 47.38 1,463,648 +1.12(+2.42%)
Mar 28, 2014 46.20 46.63 45.98 46.27 1,378,158 +0.29(+0.64%)
Mar 27, 2014 46.22 46.29 45.58 45.97 1,453,110 -0.32(-0.68%)
Mar 26, 2014 46.53 47.01 45.95 46.29 1,760,885 +0.13(+0.28%)
Mar 25, 2014 46.98 47.22 45.93 46.16 1,969,424 -0.66(-1.40%)
Mar 24, 2014 47.71 47.78 46.45 46.81 1,679,681 -0.78(-1.64%)
Mar 21, 2014 48.59 48.59 47.57 47.59 1,757,286 -0.52(-1.09%)
Mar 20, 2014 47.23 48.18 47.17 48.12 1,285,693 +0.79(+1.66%)
Mar 19, 2014 47.96 48.01 47.03 47.33 1,467,863 -0.59(-1.24%)
Mar 18, 2014 47.41 47.96 47.31 47.92 788,232 +0.62(+1.32%)
Mar 17, 2014 47.34 48.00 46.86 47.30 1,967,539 +0.18(+0.38%)
Mar 14, 2014 46.57 47.44 46.46 47.12 1,602,314 +0.33(+0.71%)
Mar 13, 2014 47.48 47.61 46.57 46.79 1,983,842 -0.52(-1.11%)
Mar 12, 2014 46.87 47.33 46.54 47.31 1,473,998 +0.18(+0.38%)
Mar 11, 2014 47.48 47.61 46.95 47.14 1,511,784 -0.32(-0.67%)
Mar 10, 2014 47.22 47.48 46.94 47.45 1,042,073 +0.19(+0.41%)
Mar 07, 2014 47.80 47.85 47.06 47.26 1,330,486 -0.42(-0.87%)
Mar 06, 2014 47.61 47.85 47.39 47.68 1,033,252 +0.31(+0.65%)
Mar 05, 2014 47.75 47.87 47.19 47.37 2,287,934 -0.44(-0.92%)
Mar 04, 2014 47.44 47.92 47.16 47.81 1,662,102 +0.94(+2.01%)
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.