Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.67 47.22 45.91 47.13 1,086,741 +0.50(+1.07%)
May 29, 2014 46.32 46.81 45.68 46.63 636,652 +0.68(+1.48%)
May 28, 2014 45.55 46.31 45.07 45.95 815,225 +0.56(+1.23%)
May 27, 2014 45.56 46.01 44.46 45.39 892,626 +0.16(+0.35%)
May 23, 2014 45.23 45.23 45.23 0 -1.57(-3.35%)
May 22, 2014 46.90 47.53 46.36 46.80 453,742 -0.18(-0.38%)
May 21, 2014 45.57 47.24 45.26 46.98 979,305 +1.70(+3.75%)
May 20, 2014 45.41 45.88 44.80 45.28 636,920 -0.23(-0.51%)
May 19, 2014 44.67 45.74 44.15 45.51 573,431 +0.72(+1.61%)
May 16, 2014 45.13 45.13 44.35 44.79 717,197 -0.49(-1.08%)
May 15, 2014 45.66 46.66 44.26 45.28 1,102,111 -0.82(-1.78%)
May 14, 2014 46.26 47.13 46.00 46.10 1,185,691 -0.21(-0.45%)
May 13, 2014 46.45 46.88 45.89 46.31 706,045 -0.07(-0.15%)
May 12, 2014 45.36 46.74 45.36 46.38 1,075,193 +1.15(+2.54%)
May 09, 2014 45.25 45.97 44.78 45.23 952,809 -0.17(-0.37%)
May 08, 2014 46.70 46.99 45.31 45.40 928,834 -1.56(-3.32%)
May 07, 2014 46.94 47.50 46.16 46.96 1,651,294 +0.22(+0.47%)
May 06, 2014 43.12 46.89 43.10 46.74 5,338,703 -0.63(-1.33%)
May 05, 2014 47.25 48.41 46.26 47.37 1,432,089 -0.03(-0.06%)
May 02, 2014 46.37 47.48 46.02 47.40 1,016,562 +1.20(+2.60%)
May 01, 2014 47.28 48.37 45.38 46.20 1,941,699 -1.14(-2.41%)
Apr 30, 2014 47.49 47.89 46.59 47.34 1,301,850 -0.57(-1.19%)
Apr 29, 2014 47.64 49.25 47.12 47.91 1,069,245 +0.81(+1.72%)
Apr 28, 2014 48.63 48.88 46.56 47.10 1,025,821 -1.15(-2.38%)
Apr 25, 2014 48.84 49.26 48.16 48.25 854,103 -1.60(-3.21%)
Apr 24, 2014 49.53 50.99 49.20 49.85 1,326,169 +0.70(+1.42%)
Apr 23, 2014 49.34 49.92 48.66 49.15 935,772 -0.08(-0.16%)
Apr 22, 2014 48.69 49.78 48.17 49.23 1,342,354 +0.45(+0.92%)
Apr 21, 2014 49.08 49.50 48.17 48.78 1,019,423 -0.69(-1.39%)
Apr 17, 2014 49.47 49.47 49.47 0 +0.08(+0.16%)
Apr 16, 2014 48.57 49.51 47.20 49.39 1,368,241 +1.40(+2.92%)
Apr 15, 2014 47.36 48.14 47.04 47.99 1,132,023 +0.77(+1.63%)
Apr 14, 2014 47.60 48.27 46.75 47.22 758,699 +0.47(+1.01%)
Apr 11, 2014 46.72 47.68 46.47 46.75 996,393 -0.43(-0.91%)
Apr 10, 2014 48.00 48.42 46.67 47.18 849,223 -0.86(-1.79%)
Apr 09, 2014 47.56 48.13 46.68 48.04 1,216,575 +0.62(+1.31%)
Apr 08, 2014 46.83 47.56 46.37 47.42 1,257,656 +0.60(+1.28%)
Apr 07, 2014 47.74 47.91 46.25 46.82 854,595 -1.31(-2.72%)
Apr 04, 2014 49.92 49.97 47.70 48.13 862,309 -0.76(-1.55%)
Apr 03, 2014 48.92 49.98 48.60 48.89 1,417,106 +0.05(+0.10%)
Apr 02, 2014 47.10 49.10 46.79 48.84 1,032,185 +1.66(+3.52%)
Apr 01, 2014 46.64 47.23 46.20 47.18 1,139,981 +0.60(+1.29%)
Mar 31, 2014 46.98 47.45 46.24 46.58 872,794 -0.25(-0.53%)
Mar 28, 2014 46.81 47.63 46.26 46.83 1,364,192 +0.12(+0.26%)
Mar 27, 2014 47.15 47.71 46.20 46.71 1,515,811 -0.26(-0.55%)
Mar 26, 2014 49.47 49.47 46.97 46.97 999,526 -2.17(-4.42%)
Mar 25, 2014 48.77 49.58 48.47 49.14 751,583 +1.00(+2.08%)
Mar 24, 2014 49.24 49.60 47.91 48.14 623,230 -0.89(-1.82%)
Mar 21, 2014 47.19 49.40 47.03 49.03 2,136,258 +2.27(+4.85%)
Mar 20, 2014 46.11 47.17 45.44 46.76 615,606 +0.33(+0.71%)
Mar 19, 2014 46.82 46.95 46.03 46.43 766,498 -0.25(-0.54%)
Mar 18, 2014 45.63 47.11 45.29 46.68 1,080,426 +1.25(+2.75%)
Mar 17, 2014 45.04 45.95 44.98 45.43 965,556 -0.13(-0.29%)
Mar 14, 2014 44.78 45.62 44.51 45.56 884,236 +0.51(+1.13%)
Mar 13, 2014 46.23 46.59 44.53 45.05 834,868 -1.15(-2.49%)
Mar 12, 2014 46.60 46.93 45.72 46.20 1,226,302 -0.81(-1.72%)
Mar 11, 2014 47.32 49.14 46.39 47.01 1,823,847 -0.39(-0.82%)
Mar 10, 2014 46.45 47.47 45.71 47.40 1,344,107 +0.60(+1.28%)
Mar 07, 2014 46.56 46.80 45.80 46.80 662,786 +0.63(+1.36%)
Mar 06, 2014 47.49 47.49 45.33 46.17 898,395 +0.51(+1.12%)
Mar 05, 2014 46.81 47.23 45.51 45.66 1,323,554 -1.21(-2.58%)
Mar 04, 2014 45.94 46.93 45.45 46.87 1,481,708 +1.34(+2.94%)
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.