Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.51 45.83 45.47 45.58 1,992,308 +0.23(+0.51%)
Apr 29, 2014 45.91 46.11 45.28 45.35 2,897,566 -0.48(-1.05%)
Apr 28, 2014 45.53 45.87 45.26 45.83 1,822,488 +0.33(+0.73%)
Apr 25, 2014 44.95 45.52 44.93 45.50 1,071,639 +0.60(+1.34%)
Apr 24, 2014 44.56 45.21 44.35 44.90 1,768,308 +0.32(+0.72%)
Apr 23, 2014 44.78 45.27 44.53 44.58 1,622,018 -0.11(-0.25%)
Apr 22, 2014 44.73 44.82 44.50 44.69 1,301,995 -0.09(-0.20%)
Apr 21, 2014 44.98 45.13 44.48 44.78 1,813,995 -0.09(-0.20%)
Apr 17, 2014 45.44 44.87 44.87 44.87 2,170,600 -0.75(-1.64%)
Apr 16, 2014 45.28 45.62 45.19 45.62 1,864,150 +0.35(+0.77%)
Apr 15, 2014 44.62 45.29 44.54 45.27 2,466,313 +0.59(+1.32%)
Apr 14, 2014 44.77 44.77 44.35 44.68 2,611,449 +0.03(+0.07%)
Apr 11, 2014 44.22 44.84 44.22 44.65 3,237,544 +0.22(+0.50%)
Apr 10, 2014 44.38 44.88 44.23 44.43 2,691,018 +0.04(+0.09%)
Apr 09, 2014 44.60 44.60 43.76 44.39 2,969,172 -0.22(-0.49%)
Apr 08, 2014 44.12 44.74 43.84 44.61 3,152,849 +0.57(+1.29%)
Apr 07, 2014 44.45 44.50 44.04 44.04 3,572,808 -0.43(-0.97%)
Apr 04, 2014 44.00 44.87 43.95 44.47 5,851,484 +0.67(+1.53%)
Apr 03, 2014 43.38 43.95 43.35 43.80 3,603,934 +0.45(+1.04%)
Apr 02, 2014 42.60 43.35 42.47 43.35 6,863,905 +0.98(+2.31%)
Apr 01, 2014 43.19 43.20 42.30 42.37 3,321,835 -0.83(-1.92%)
Mar 31, 2014 42.13 43.49 41.89 43.20 7,109,556 +1.31(+3.13%)
Mar 28, 2014 41.90 42.57 41.57 41.89 12,653,905 -1.75(-4.01%)
Mar 27, 2014 43.69 43.72 43.33 43.64 4,102,990 -0.64(-1.45%)
Mar 26, 2014 44.72 44.92 44.20 44.28 2,567,729 -0.43(-0.96%)
Mar 25, 2014 44.81 44.95 44.52 44.71 2,110,283 -0.02(-0.04%)
Mar 24, 2014 44.53 44.85 44.29 44.73 1,727,405 +0.36(+0.81%)
Mar 21, 2014 44.60 44.97 44.32 44.37 5,620,813 +0.06(+0.14%)
Mar 20, 2014 44.11 44.33 43.93 44.31 1,935,271 +0.01(+0.02%)
Mar 19, 2014 44.48 44.72 44.03 44.30 3,938,282 -0.21(-0.47%)
Mar 18, 2014 44.50 44.75 44.42 44.51 1,425,932 -0.11(-0.25%)
Mar 17, 2014 44.42 44.62 44.18 44.62 1,898,011 +0.27(+0.61%)
Mar 14, 2014 44.01 44.55 43.90 44.35 3,059,362 +0.31(+0.70%)
Mar 13, 2014 43.64 44.10 43.48 44.04 2,409,213 +0.46(+1.06%)
Mar 12, 2014 42.96 43.58 42.88 43.58 2,458,431 +0.57(+1.33%)
Mar 11, 2014 42.79 43.01 42.59 43.01 3,727,399 +0.31(+0.73%)
Mar 10, 2014 42.75 42.89 42.54 42.70 2,600,597 -0.05(-0.12%)
Mar 07, 2014 42.73 42.89 42.12 42.75 3,151,375 +0.00(+0.00%)
Mar 06, 2014 43.22 43.37 42.60 42.75 3,312,368 -0.47(-1.09%)
Mar 05, 2014 43.84 43.88 43.13 43.22 3,004,025 -0.69(-1.57%)
Mar 04, 2014 44.01 44.03 43.76 43.91 1,800,875 +0.28(+0.64%)
Mar 03, 2014 43.87 44.13 43.59 43.63 3,060,413 -0.43(-0.98%)
Feb 28, 2014 43.46 44.32 43.39 44.06 3,939,921 +0.67(+1.54%)
Feb 27, 2014 43.44 43.78 43.21 43.39 1,823,590 -0.10(-0.23%)
Feb 26, 2014 43.84 44.02 43.39 43.49 2,699,864 -0.30(-0.69%)
Feb 25, 2014 44.13 44.19 43.73 43.79 3,041,937 -0.23(-0.52%)
Feb 24, 2014 43.97 44.45 43.94 44.02 3,065,616 +0.08(+0.18%)
Feb 21, 2014 43.67 44.24 43.59 43.94 2,587,842 +0.28(+0.64%)
Feb 20, 2014 43.29 43.82 43.20 43.66 1,324,266 +0.43(+0.99%)
Feb 19, 2014 43.40 43.79 43.16 43.23 2,077,680 -0.27(-0.62%)
Feb 18, 2014 43.96 43.97 43.40 43.50 3,217,723 -0.44(-1.00%)
Feb 14, 2014 43.74 43.94 43.94 43.94 2,659,300 +0.03(+0.07%)
Feb 13, 2014 43.06 43.94 43.00 43.91 3,812,113 +0.76(+1.76%)
Feb 12, 2014 42.45 43.16 42.37 43.15 4,067,282 +0.71(+1.67%)
Feb 11, 2014 41.60 42.57 41.41 42.44 2,809,874 +0.24(+0.57%)
Feb 10, 2014 41.73 42.22 41.50 42.20 2,827,296 +0.37(+0.88%)
Feb 07, 2014 41.44 41.88 41.40 41.83 1,922,330 +0.48(+1.16%)
Feb 06, 2014 41.11 41.52 40.92 41.35 1,776,687 +0.24(+0.58%)
Feb 05, 2014 41.14 41.34 41.01 41.11 1,855,092 -0.17(-0.41%)
Feb 04, 2014 41.68 41.75 41.10 41.28 2,512,270 -0.24(-0.58%)
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.