Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 50.44 50.45 49.84 50.19 6,572,779 +0.04(+0.07%)
May 29, 2014 50.00 50.16 49.88 50.16 5,621,027 +0.20(+0.41%)
May 28, 2014 50.12 50.12 49.77 49.95 7,728,582 -0.16(-0.33%)
May 27, 2014 49.76 50.12 49.72 50.12 10,354,239 +0.57(+1.15%)
May 23, 2014 49.06 49.55 49.55 49.55 47,583,952 +0.52(+1.06%)
May 22, 2014 49.10 49.13 48.76 49.03 5,303,764 -0.06(-0.12%)
May 21, 2014 48.80 49.22 48.74 49.09 9,704,826 +0.51(+1.05%)
May 20, 2014 49.14 49.14 48.46 48.58 9,351,999 -0.57(-1.16%)
May 19, 2014 48.92 49.29 48.80 49.15 7,532,350 +0.13(+0.26%)
May 16, 2014 48.50 49.09 48.50 49.02 13,143,954 +0.55(+1.14%)
May 15, 2014 48.83 48.99 48.23 48.47 13,573,547 -0.56(-1.15%)
May 14, 2014 49.35 49.50 49.03 49.03 7,315,322 -0.49(-0.99%)
May 13, 2014 49.51 49.67 49.37 49.52 7,630,474 +0.08(+0.17%)
May 12, 2014 49.29 49.62 49.28 49.44 9,344,799 +0.21(+0.42%)
May 09, 2014 49.08 49.24 48.61 49.23 12,627,370 -0.02(-0.04%)
May 08, 2014 48.79 49.53 48.72 49.25 15,627,803 +0.51(+1.05%)
May 07, 2014 48.34 48.81 47.74 48.74 15,744,768 +0.78(+1.63%)
May 06, 2014 48.27 48.35 47.92 47.96 11,130,575 -0.41(-0.85%)
May 05, 2014 47.58 48.55 47.41 48.37 14,757,929 +0.63(+1.33%)
May 02, 2014 48.05 48.36 47.64 47.74 11,678,599 -0.39(-0.81%)
May 01, 2014 47.66 48.41 47.49 48.13 15,232,409 +0.81(+1.72%)
Apr 30, 2014 47.23 47.56 47.15 47.32 12,998,446 -0.01(-0.03%)
Apr 29, 2014 47.15 47.65 47.12 47.33 13,658,858 +0.29(+0.62%)
Apr 28, 2014 46.59 47.16 46.48 47.04 25,952,598 +0.58(+1.25%)
Apr 25, 2014 46.71 47.59 46.37 46.46 40,949,940 -2.45(-5.00%)
Apr 24, 2014 48.99 49.16 48.48 48.90 13,817,307 +0.14(+0.28%)
Apr 23, 2014 49.11 49.11 48.57 48.77 9,433,138 -0.27(-0.55%)
Apr 22, 2014 48.89 49.18 48.70 49.03 10,487,338 +0.20(+0.40%)
Apr 21, 2014 48.80 48.92 48.67 48.84 10,718,356 +0.28(+0.57%)
Apr 17, 2014 49.12 48.56 48.56 48.56 57,225,660 -0.33(-0.67%)
Apr 16, 2014 48.34 48.94 47.99 48.89 16,935,802 +1.24(+2.60%)
Apr 15, 2014 47.60 47.86 46.51 47.65 20,531,594 +0.71(+1.51%)
Apr 14, 2014 46.66 47.16 46.24 46.94 22,396,844 +1.02(+2.23%)
Apr 11, 2014 46.53 46.71 45.50 45.92 32,052,030 -1.15(-2.44%)
Apr 10, 2014 48.64 48.82 46.74 47.07 21,829,084 -1.40(-2.89%)
Apr 09, 2014 47.78 48.52 47.32 48.47 20,491,260 +1.16(+2.44%)
Apr 08, 2014 47.36 48.09 47.17 47.31 23,273,500 -0.19(-0.40%)
Apr 07, 2014 48.29 48.44 46.94 47.50 42,950,360 -1.00(-2.07%)
Apr 04, 2014 50.34 50.38 48.05 48.50 26,210,640 -1.71(-3.40%)
Apr 03, 2014 50.39 50.51 49.83 50.21 15,212,557 +0.08(+0.16%)
Apr 02, 2014 50.16 50.56 49.83 50.13 10,000,762 -0.01(-0.02%)
Apr 01, 2014 50.70 50.95 50.10 50.14 9,730,991 -0.27(-0.54%)
Mar 31, 2014 49.69 50.41 49.43 50.41 12,436,179 +0.88(+1.78%)
Mar 28, 2014 50.09 50.52 49.16 49.53 16,004,090 -0.86(-1.71%)
Mar 27, 2014 50.18 50.48 49.75 50.39 11,220,610 +0.02(+0.04%)
Mar 26, 2014 51.37 51.42 50.37 50.37 11,366,547 -0.64(-1.25%)
Mar 25, 2014 51.89 52.09 51.00 51.00 12,492,729 -0.55(-1.06%)
Mar 24, 2014 52.64 52.83 51.17 51.55 19,511,842 -0.61(-1.17%)
Mar 21, 2014 52.07 54.34 51.31 52.16 40,784,304 +0.36(+0.70%)
Mar 20, 2014 52.34 52.34 51.59 51.80 12,728,350 -0.47(-0.89%)
Mar 19, 2014 52.92 53.03 51.84 52.27 8,414,099 -0.60(-1.14%)
Mar 18, 2014 52.45 52.96 52.14 52.87 8,858,471 +0.61(+1.18%)
Mar 17, 2014 51.84 52.28 51.70 52.26 9,420,202 +0.70(+1.36%)
Mar 14, 2014 51.52 51.83 51.04 51.56 14,662,131 -0.00(-0.00%)
Mar 13, 2014 52.93 53.13 51.48 51.56 12,825,210 -1.24(-2.35%)
Mar 12, 2014 52.81 53.17 52.61 52.80 10,056,973 -0.25(-0.48%)
Mar 11, 2014 52.77 53.34 52.46 53.05 11,842,791 +0.39(+0.74%)
Mar 10, 2014 52.66 52.86 52.48 52.66 7,868,665 -0.01(-0.03%)
Mar 07, 2014 52.53 52.72 52.20 52.68 9,604,250 +0.40(+0.76%)
Mar 06, 2014 52.26 52.79 52.15 52.28 9,762,203 +0.25(+0.47%)
Mar 05, 2014 52.69 52.73 51.91 52.03 12,073,869 -0.63(-1.19%)
Mar 04, 2014 52.58 52.77 51.98 52.66 15,933,710 +0.95(+1.83%)
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.