Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 44.64 45.02 44.52 44.85 202,185 +0.33(+0.74%)
May 29, 2014 44.94 44.96 44.30 44.52 211,254 -0.13(-0.29%)
May 28, 2014 45.23 45.23 44.59 44.65 255,304 -0.54(-1.19%)
May 27, 2014 45.17 45.57 44.57 45.19 294,205 +0.24(+0.53%)
May 23, 2014 46.20 44.95 44.95 44.95 398,000 -1.29(-2.79%)
May 22, 2014 44.47 46.93 43.56 46.24 509,027 +0.89(+1.96%)
May 21, 2014 45.31 46.10 44.68 45.35 458,592 +0.04(+0.09%)
May 20, 2014 47.21 47.58 45.15 45.31 496,615 -2.39(-5.01%)
May 19, 2014 47.49 48.01 47.28 47.70 316,984 +0.19(+0.40%)
May 16, 2014 47.32 47.86 47.13 47.51 396,019 +0.20(+0.42%)
May 15, 2014 47.63 47.94 46.90 47.31 446,654 -0.68(-1.42%)
May 14, 2014 48.43 48.58 47.86 47.99 243,678 -0.41(-0.85%)
May 13, 2014 48.42 49.15 48.09 48.40 383,425 +0.03(+0.06%)
May 12, 2014 47.34 48.58 47.34 48.37 383,227 +1.20(+2.54%)
May 09, 2014 46.24 47.31 46.07 47.17 537,504 +0.91(+1.97%)
May 08, 2014 46.92 47.45 46.04 46.26 656,036 -0.44(-0.94%)
May 07, 2014 46.77 46.94 46.31 46.70 591,383 +0.01(+0.02%)
May 06, 2014 46.73 46.86 46.11 46.69 604,291 -0.13(-0.28%)
May 05, 2014 46.95 46.95 46.11 46.82 328,771 -0.15(-0.32%)
May 02, 2014 47.04 48.44 46.62 46.97 428,545 +0.09(+0.19%)
May 01, 2014 46.94 47.18 46.29 46.88 444,961 -0.11(-0.23%)
Apr 30, 2014 46.51 47.17 46.25 46.99 302,746 +0.38(+0.82%)
Apr 29, 2014 46.14 46.99 46.13 46.61 408,183 +0.50(+1.08%)
Apr 28, 2014 45.07 46.32 44.92 46.11 472,547 +1.09(+2.42%)
Apr 25, 2014 44.64 45.30 44.41 45.02 433,706 +0.15(+0.33%)
Apr 24, 2014 44.77 44.97 44.25 44.87 296,347 +0.25(+0.56%)
Apr 23, 2014 44.20 44.85 44.16 44.62 378,640 +0.41(+0.93%)
Apr 22, 2014 43.97 44.25 43.58 44.21 317,915 +0.37(+0.84%)
Apr 21, 2014 43.11 44.00 42.86 43.84 255,238 +0.82(+1.91%)
Apr 17, 2014 43.69 43.02 43.02 43.02 514,300 -0.83(-1.89%)
Apr 16, 2014 44.14 44.58 43.69 43.85 238,469 +0.01(+0.02%)
Apr 15, 2014 44.00 44.50 43.14 43.84 247,189 +0.03(+0.07%)
Apr 14, 2014 44.45 44.63 43.47 43.81 251,722 -0.30(-0.68%)
Apr 11, 2014 44.31 44.36 43.21 44.11 369,007 -1.07(-2.37%)
Apr 10, 2014 45.56 46.65 44.91 45.18 349,141 -0.50(-1.09%)
Apr 09, 2014 46.02 46.02 45.26 45.68 217,300 -0.04(-0.09%)
Apr 08, 2014 45.44 45.86 45.18 45.72 229,360 +0.42(+0.93%)
Apr 07, 2014 46.50 46.50 44.75 45.30 340,842 -1.36(-2.91%)
Apr 04, 2014 47.97 48.37 46.64 46.66 227,504 -0.92(-1.93%)
Apr 03, 2014 47.87 47.97 47.04 47.58 249,176 -0.24(-0.50%)
Apr 02, 2014 46.49 47.99 46.49 47.82 223,854 +1.49(+3.22%)
Apr 01, 2014 45.88 46.60 45.75 46.33 229,640 +0.53(+1.16%)
Mar 31, 2014 45.75 46.23 45.34 45.80 195,844 +0.20(+0.44%)
Mar 28, 2014 45.72 46.60 45.48 45.60 265,709 -0.12(-0.26%)
Mar 27, 2014 45.84 46.38 45.44 45.72 206,102 -0.15(-0.33%)
Mar 26, 2014 46.90 47.00 45.63 45.87 283,695 -0.83(-1.78%)
Mar 25, 2014 47.53 47.80 46.43 46.70 272,229 -0.66(-1.39%)
Mar 24, 2014 46.86 47.76 46.70 47.36 311,151 +0.38(+0.81%)
Mar 21, 2014 46.03 47.05 45.71 46.98 506,922 +1.29(+2.82%)
Mar 20, 2014 45.74 46.05 45.51 45.69 209,153 -0.18(-0.39%)
Mar 19, 2014 45.93 46.16 45.55 45.87 211,909 +0.03(+0.07%)
Mar 18, 2014 45.65 46.03 45.65 45.84 310,177 +0.12(+0.26%)
Mar 17, 2014 45.17 46.10 45.17 45.72 421,312 +0.53(+1.17%)
Mar 14, 2014 46.55 46.57 45.00 45.19 345,815 -0.33(-0.72%)
Mar 13, 2014 45.74 46.07 45.45 45.52 461,774 -0.27(-0.59%)
Mar 12, 2014 45.99 46.24 45.55 45.79 212,342 -0.58(-1.25%)
Mar 11, 2014 47.20 47.31 46.25 46.37 223,849 -0.57(-1.21%)
Mar 10, 2014 47.68 47.73 46.83 46.94 215,900 -0.89(-1.86%)
Mar 07, 2014 47.17 47.97 46.87 47.83 562,995 +1.94(+4.23%)
Mar 06, 2014 47.00 47.38 45.74 45.89 335,650 +0.81(+1.80%)
Mar 05, 2014 45.27 45.49 44.85 45.08 194,642 -0.24(-0.53%)
Mar 04, 2014 44.84 45.52 44.52 45.32 226,735 +0.89(+2.00%)
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.