Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.82 48.34 47.74 47.94 1,945,460 +0.04(+0.08%)
May 29, 2014 47.85 48.19 47.50 47.90 834,717 +0.16(+0.34%)
May 28, 2014 47.59 47.98 47.22 47.74 1,504,095 +0.21(+0.43%)
May 27, 2014 47.57 47.90 47.41 47.54 1,200,933 +0.14(+0.31%)
May 23, 2014 46.52 47.39 47.39 47.39 1,744,537 +0.87(+1.87%)
May 22, 2014 46.22 46.85 46.11 46.52 1,223,229 +0.42(+0.91%)
May 21, 2014 45.37 46.22 45.26 46.11 1,621,131 +0.83(+1.84%)
May 20, 2014 45.79 45.80 45.01 45.27 1,406,360 -0.44(-0.97%)
May 19, 2014 45.46 45.95 45.30 45.72 1,265,688 +0.19(+0.42%)
May 16, 2014 45.05 45.58 44.63 45.53 1,583,184 +0.50(+1.12%)
May 15, 2014 45.76 45.81 44.40 45.02 2,034,909 -0.98(-2.14%)
May 14, 2014 46.34 46.54 45.94 46.01 859,061 -0.37(-0.81%)
May 13, 2014 46.66 46.76 46.20 46.38 1,000,828 -0.21(-0.44%)
May 12, 2014 45.42 46.64 45.35 46.59 1,455,752 +1.52(+3.37%)
May 09, 2014 45.62 45.72 44.86 45.07 1,551,566 -0.53(-1.17%)
May 08, 2014 45.62 46.54 45.43 45.60 1,065,539 -0.08(-0.18%)
May 07, 2014 46.00 46.20 45.25 45.69 1,316,820 -0.18(-0.38%)
May 06, 2014 46.14 46.35 45.71 45.86 1,823,066 -0.26(-0.56%)
May 05, 2014 45.99 46.23 45.62 46.12 1,736,292 -0.11(-0.25%)
May 02, 2014 46.36 46.60 45.78 46.23 2,648,040 -0.01(-0.02%)
May 01, 2014 47.33 47.68 46.15 46.24 3,800,230 -1.13(-2.38%)
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%)
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.