Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 45.70 46.04 45.50 45.93 629,220 +0.31(+0.68%)
May 29, 2014 45.81 45.89 45.52 45.62 385,022 -0.13(-0.28%)
May 28, 2014 45.84 45.88 45.66 45.75 345,227 -0.11(-0.24%)
May 27, 2014 46.11 46.16 45.77 45.86 466,621 -0.25(-0.54%)
May 23, 2014 46.20 46.11 46.11 46.11 384,600 -0.21(-0.45%)
May 22, 2014 45.92 46.42 45.71 46.32 531,182 +0.48(+1.05%)
May 21, 2014 45.68 45.94 45.54 45.84 483,926 +0.19(+0.42%)
May 20, 2014 45.77 45.79 45.54 45.65 384,560 -0.15(-0.33%)
May 19, 2014 45.66 45.86 45.55 45.80 292,163 -0.06(-0.13%)
May 16, 2014 45.81 45.94 45.72 45.86 468,811 +0.02(+0.04%)
May 15, 2014 45.64 45.87 45.42 45.84 789,309 +0.22(+0.48%)
May 14, 2014 45.43 45.79 45.41 45.62 556,971 +0.16(+0.35%)
May 13, 2014 45.37 45.67 45.33 45.46 450,123 +0.11(+0.24%)
May 12, 2014 45.12 45.38 45.05 45.35 492,247 +0.37(+0.82%)
May 09, 2014 45.00 45.13 44.82 44.98 433,936 -0.28(-0.62%)
May 08, 2014 44.95 45.33 44.93 45.26 648,244 +0.32(+0.71%)
May 07, 2014 44.50 45.03 44.42 44.94 701,787 +0.36(+0.81%)
May 06, 2014 45.02 45.05 44.41 44.58 486,381 -0.07(-0.16%)
May 05, 2014 44.44 44.84 44.31 44.65 887,501 +0.15(+0.34%)
May 02, 2014 44.56 44.69 44.46 44.50 385,476 -0.15(-0.34%)
May 01, 2014 44.42 44.67 44.36 44.65 661,314 +0.11(+0.25%)
Apr 30, 2014 43.94 44.60 43.89 44.54 640,776 +0.56(+1.27%)
Apr 29, 2014 43.88 44.14 43.86 43.98 549,258 +0.15(+0.34%)
Apr 28, 2014 43.64 43.99 43.58 43.83 589,886 -0.10(-0.23%)
Apr 25, 2014 43.94 44.00 43.71 43.93 570,989 -0.06(-0.14%)
Apr 24, 2014 44.10 44.30 43.98 43.99 729,625 -0.05(-0.11%)
Apr 23, 2014 44.00 44.29 43.87 44.04 472,945 -0.09(-0.20%)
Apr 22, 2014 44.19 44.35 44.06 44.13 499,923 -0.15(-0.34%)
Apr 21, 2014 44.35 44.53 44.25 44.28 397,815 -0.18(-0.40%)
Apr 17, 2014 44.29 44.46 44.46 44.46 587,300 +0.23(+0.52%)
Apr 16, 2014 44.20 44.28 44.03 44.23 567,209 +0.10(+0.23%)
Apr 15, 2014 43.80 44.15 43.79 44.13 627,244 +0.11(+0.25%)
Apr 14, 2014 43.99 44.16 43.63 44.02 661,682 +0.15(+0.34%)
Apr 11, 2014 43.80 44.02 43.80 43.87 649,748 -0.12(-0.27%)
Apr 10, 2014 44.18 44.26 43.99 43.99 744,920 -0.34(-0.77%)
Apr 09, 2014 44.15 44.38 44.00 44.33 814,933 +0.21(+0.48%)
Apr 08, 2014 43.78 44.21 43.71 44.12 640,697 +0.36(+0.82%)
Apr 07, 2014 43.48 43.94 43.38 43.76 718,123 +0.21(+0.48%)
Apr 04, 2014 43.36 43.64 43.36 43.55 534,468 +0.37(+0.86%)
Apr 03, 2014 43.57 43.62 43.14 43.18 512,330 -0.39(-0.90%)
Apr 02, 2014 43.39 43.72 43.35 43.57 756,802 +0.18(+0.41%)
Apr 01, 2014 43.14 43.42 43.08 43.39 658,210 +0.25(+0.58%)
Mar 31, 2014 43.15 43.38 43.10 43.14 760,688 +0.21(+0.49%)
Mar 28, 2014 42.79 42.95 42.71 42.93 738,744 +0.27(+0.63%)
Mar 27, 2014 42.36 42.69 42.27 42.66 615,750 +0.32(+0.76%)
Mar 26, 2014 42.32 42.46 42.22 42.34 856,042 +0.08(+0.19%)
Mar 25, 2014 42.40 42.44 42.04 42.26 1,011,347 -0.09(-0.21%)
Mar 24, 2014 42.68 42.72 42.34 42.35 840,278 -0.20(-0.47%)
Mar 21, 2014 42.85 43.02 42.50 42.55 1,743,301 -0.15(-0.35%)
Mar 20, 2014 42.62 42.79 42.43 42.70 640,904 +0.06(+0.14%)
Mar 19, 2014 42.72 43.11 42.46 42.64 683,886 -0.26(-0.61%)
Mar 18, 2014 42.73 43.10 42.70 42.90 679,465 +0.31(+0.73%)
Mar 17, 2014 42.39 42.62 42.28 42.59 1,011,854 +0.37(+0.88%)
Mar 14, 2014 42.44 42.66 42.19 42.22 596,943 -0.36(-0.85%)
Mar 13, 2014 42.97 42.97 42.43 42.58 535,730 -0.13(-0.30%)
Mar 12, 2014 42.53 42.75 42.30 42.71 774,530 -0.80(-1.84%)
Mar 11, 2014 43.64 43.77 43.35 43.51 1,049,776 -0.13(-0.30%)
Mar 10, 2014 43.61 43.74 43.54 43.64 438,392 +0.01(+0.02%)
Mar 07, 2014 43.71 43.77 43.49 43.63 598,088 -0.34(-0.77%)
Mar 06, 2014 44.03 44.08 43.80 43.97 486,836 +0.20(+0.46%)
Mar 05, 2014 43.60 43.80 43.36 43.77 483,642 +0.35(+0.81%)
Mar 04, 2014 43.66 43.66 43.40 43.42 743,721 -0.01(-0.02%)
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.