Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 48.92 49.23 48.83 48.85 4,576,899 -0.03(-0.05%)
Apr 29, 2014 49.02 49.27 48.74 48.88 3,991,004 -0.18(-0.36%)
Apr 28, 2014 48.53 49.10 48.37 49.06 5,668,056 +0.52(+1.08%)
Apr 25, 2014 47.93 48.56 47.93 48.53 3,882,898 +0.62(+1.29%)
Apr 24, 2014 47.61 48.10 47.32 47.92 3,226,606 +0.30(+0.62%)
Apr 23, 2014 47.76 48.28 47.60 47.62 3,798,504 -0.12(-0.25%)
Apr 22, 2014 47.46 47.82 47.22 47.74 3,347,471 +0.22(+0.46%)
Apr 21, 2014 47.64 47.92 47.29 47.52 2,756,840 -0.07(-0.15%)
Apr 17, 2014 47.82 47.59 47.59 47.59 4,348,322 -0.43(-0.90%)
Apr 16, 2014 47.88 48.03 47.59 48.03 3,951,377 +0.28(+0.58%)
Apr 15, 2014 47.26 47.76 47.21 47.75 5,141,716 +0.49(+1.03%)
Apr 14, 2014 47.25 47.47 46.98 47.27 3,230,816 +0.15(+0.32%)
Apr 11, 2014 46.91 47.40 46.80 47.12 4,196,100 +0.16(+0.35%)
Apr 10, 2014 47.14 47.55 46.83 46.95 4,475,016 -0.15(-0.32%)
Apr 09, 2014 47.48 47.55 46.65 47.10 7,205,294 -0.45(-0.95%)
Apr 08, 2014 46.60 47.58 46.28 47.55 7,816,531 +0.90(+1.93%)
Apr 07, 2014 46.30 47.00 46.22 46.66 6,577,239 +0.43(+0.92%)
Apr 04, 2014 46.36 46.87 46.22 46.23 4,316,712 +0.03(+0.06%)
Apr 03, 2014 46.23 46.40 46.04 46.20 2,553,880 +0.12(+0.27%)
Apr 02, 2014 46.35 46.35 45.98 46.08 3,012,859 -0.27(-0.58%)
Apr 01, 2014 46.82 46.82 46.23 46.35 3,822,925 -0.36(-0.77%)
Mar 31, 2014 46.35 46.75 46.28 46.71 4,725,396 +0.51(+1.11%)
Mar 28, 2014 46.19 46.24 45.86 46.20 4,700,838 +0.01(+0.03%)
Mar 27, 2014 45.68 46.21 45.42 46.18 4,616,670 +0.60(+1.32%)
Mar 26, 2014 45.88 46.07 45.54 45.58 5,005,358 -0.28(-0.60%)
Mar 25, 2014 45.52 45.97 45.40 45.86 4,726,331 +0.39(+0.87%)
Mar 24, 2014 45.00 45.54 45.00 45.46 4,576,233 +0.16(+0.35%)
Mar 21, 2014 45.74 45.89 45.27 45.31 6,954,415 -0.06(-0.13%)
Mar 20, 2014 45.00 45.42 44.66 45.36 6,513,383 +0.30(+0.67%)
Mar 19, 2014 45.91 46.01 44.73 45.06 7,889,331 -1.00(-2.18%)
Mar 18, 2014 46.69 46.72 45.90 46.07 6,385,875 -0.56(-1.21%)
Mar 17, 2014 46.54 46.80 46.24 46.63 5,186,008 +0.26(+0.57%)
Mar 14, 2014 46.23 46.65 46.13 46.37 4,481,550 +0.09(+0.18%)
Mar 13, 2014 46.16 46.56 46.09 46.28 5,964,263 +0.14(+0.30%)
Mar 12, 2014 45.53 46.16 45.52 46.14 4,882,912 +0.58(+1.28%)
Mar 11, 2014 45.77 45.81 45.27 45.56 4,215,492 -0.10(-0.22%)
Mar 10, 2014 45.83 45.95 45.51 45.66 3,877,142 -0.29(-0.63%)
Mar 07, 2014 45.84 46.03 45.52 45.95 5,594,044 +0.02(+0.04%)
Mar 06, 2014 46.07 46.09 45.66 45.93 5,473,282 -0.05(-0.11%)
Mar 05, 2014 46.01 46.37 45.88 45.98 3,316,996 -0.01(-0.01%)
Mar 04, 2014 46.26 46.29 45.83 45.99 4,005,114 +0.05(+0.10%)
Mar 03, 2014 46.30 46.60 45.91 45.94 3,824,687 -0.54(-1.17%)
Feb 28, 2014 46.17 46.68 46.14 46.49 4,469,309 +0.30(+0.64%)
Feb 27, 2014 46.41 46.61 46.07 46.19 3,782,753 -0.30(-0.63%)
Feb 26, 2014 46.64 46.78 46.38 46.49 5,231,810 -0.10(-0.21%)
Feb 25, 2014 46.62 47.10 46.53 46.58 3,987,445 -0.05(-0.11%)
Feb 24, 2014 46.92 47.29 46.62 46.64 3,846,222 -0.25(-0.53%)
Feb 21, 2014 46.96 47.36 46.86 46.89 4,464,222 -0.16(-0.35%)
Feb 20, 2014 47.06 47.30 46.85 47.05 5,304,768 +0.01(+0.03%)
Feb 19, 2014 46.83 47.48 46.38 47.04 4,992,623 +0.14(+0.31%)
Feb 18, 2014 47.06 47.66 46.75 46.89 7,313,510 +0.03(+0.07%)
Feb 14, 2014 46.68 46.86 46.86 46.86 4,246,315 +0.01(+0.03%)
Feb 13, 2014 46.40 46.92 46.32 46.85 3,461,068 +0.37(+0.79%)
Feb 12, 2014 46.20 46.50 46.07 46.48 3,826,699 +0.23(+0.50%)
Feb 11, 2014 45.84 46.37 45.73 46.25 4,056,751 +0.36(+0.79%)
Feb 10, 2014 45.32 45.95 45.10 45.89 4,735,153 +0.49(+1.07%)
Feb 07, 2014 45.20 45.48 44.98 45.40 5,889,148 -0.01(-0.03%)
Feb 06, 2014 45.21 45.48 44.87 45.41 4,263,226 +0.25(+0.56%)
Feb 05, 2014 45.33 45.33 44.94 45.16 4,391,840 -0.21(-0.46%)
Feb 04, 2014 45.85 45.85 45.06 45.37 5,589,295 -0.34(-0.74%)
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.