Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.59 45.89 45.38 45.51 859,807 -0.28(-0.61%)
Apr 29, 2014 45.75 46.28 45.52 45.79 913,823 +0.04(+0.09%)
Apr 28, 2014 46.76 46.94 45.32 45.75 1,339,338 -0.76(-1.63%)
Apr 25, 2014 46.47 47.25 46.31 46.51 1,244,232 -0.18(-0.39%)
Apr 24, 2014 46.59 47.54 46.17 46.69 3,095,843 -0.90(-1.89%)
Apr 23, 2014 49.31 49.36 47.56 47.59 2,693,879 -1.48(-3.02%)
Apr 22, 2014 48.60 49.40 48.50 49.07 1,393,669 +0.69(+1.43%)
Apr 21, 2014 48.26 48.53 47.95 48.38 703,572 +0.24(+0.50%)
Apr 17, 2014 48.35 48.14 48.14 48.14 566,000 -0.26(-0.54%)
Apr 16, 2014 48.42 48.56 48.03 48.40 673,281 +0.34(+0.71%)
Apr 15, 2014 48.21 48.63 47.48 48.06 1,065,064 -0.02(-0.04%)
Apr 14, 2014 47.45 48.29 47.45 48.08 832,041 +0.96(+2.04%)
Apr 11, 2014 47.23 48.09 47.07 47.12 789,072 -0.45(-0.95%)
Apr 10, 2014 48.39 49.14 47.55 47.57 1,402,914 -0.78(-1.61%)
Apr 09, 2014 48.01 48.54 47.76 48.35 782,490 +0.62(+1.30%)
Apr 08, 2014 46.95 48.06 46.95 47.73 1,521,861 +0.81(+1.73%)
Apr 07, 2014 48.02 48.10 46.30 46.92 3,090,451 -1.56(-3.22%)
Apr 04, 2014 49.74 49.95 48.35 48.48 1,147,456 -1.09(-2.20%)
Apr 03, 2014 50.28 50.50 49.49 49.57 767,978 -0.72(-1.43%)
Apr 02, 2014 50.99 50.99 50.13 50.29 530,387 -0.59(-1.16%)
Apr 01, 2014 50.25 50.89 50.23 50.88 653,760 +0.70(+1.39%)
Mar 31, 2014 49.60 50.34 49.24 50.18 918,187 +0.78(+1.58%)
Mar 28, 2014 49.35 50.00 49.15 49.40 862,118 +0.49(+1.00%)
Mar 27, 2014 50.00 50.12 48.72 48.91 1,346,223 -1.12(-2.24%)
Mar 26, 2014 50.78 50.97 49.96 50.03 623,662 -0.52(-1.03%)
Mar 25, 2014 51.52 51.66 50.17 50.55 1,057,267 -0.76(-1.48%)
Mar 24, 2014 52.50 52.64 51.10 51.31 823,036 -0.95(-1.82%)
Mar 21, 2014 52.72 53.05 52.24 52.26 701,058 -0.08(-0.15%)
Mar 20, 2014 51.97 52.44 51.77 52.34 598,695 +0.10(+0.19%)
Mar 19, 2014 52.72 52.96 51.97 52.24 426,887 -0.43(-0.82%)
Mar 18, 2014 52.48 52.96 52.38 52.67 425,805 +0.20(+0.38%)
Mar 17, 2014 52.41 52.87 52.29 52.47 599,406 +0.22(+0.42%)
Mar 14, 2014 51.65 52.38 51.49 52.25 576,372 +0.56(+1.09%)
Mar 13, 2014 50.97 52.73 50.97 51.69 794,135 -0.75(-1.44%)
Mar 12, 2014 51.88 52.47 51.77 52.44 609,356 +0.27(+0.52%)
Mar 11, 2014 52.05 53.02 51.96 52.17 1,288,685 +0.26(+0.50%)
Mar 10, 2014 52.00 52.20 51.65 51.91 1,124,324 -0.25(-0.48%)
Mar 07, 2014 51.84 52.16 51.16 52.16 836,846 +0.73(+1.42%)
Mar 06, 2014 51.18 51.76 51.07 51.43 745,284 +0.03(+0.06%)
Mar 05, 2014 52.22 52.37 51.10 51.40 1,151,296 -0.80(-1.53%)
Mar 04, 2014 51.67 52.41 51.56 52.20 818,981 +0.77(+1.50%)
Mar 03, 2014 51.25 51.51 50.73 51.43 947,200 -0.24(-0.46%)
Feb 28, 2014 51.47 51.88 51.23 51.67 664,693 +0.09(+0.17%)
Feb 27, 2014 51.32 51.91 51.30 51.58 1,382,708 +0.27(+0.53%)
Feb 26, 2014 51.53 51.77 51.13 51.31 1,018,906 -0.17(-0.33%)
Feb 25, 2014 50.55 51.51 50.53 51.48 1,086,822 +0.89(+1.76%)
Feb 24, 2014 50.14 50.65 49.98 50.59 784,680 +0.57(+1.14%)
Feb 21, 2014 50.66 50.72 49.93 50.02 906,908 -0.49(-0.97%)
Feb 20, 2014 50.25 50.74 50.22 50.51 625,881 +0.34(+0.68%)
Feb 19, 2014 50.23 50.80 50.12 50.17 779,069 -0.21(-0.42%)
Feb 18, 2014 49.96 50.56 49.71 50.38 1,258,543 +0.62(+1.25%)
Feb 14, 2014 49.13 49.76 49.76 49.76 809,600 +0.54(+1.11%)
Feb 13, 2014 48.40 49.25 48.30 49.22 871,743 +0.45(+0.91%)
Feb 12, 2014 49.36 49.52 48.68 48.77 1,217,072 -0.38(-0.77%)
Feb 11, 2014 49.83 49.83 49.14 49.15 1,353,803 -0.68(-1.36%)
Feb 10, 2014 49.00 49.86 48.58 49.83 1,447,906 +0.84(+1.71%)
Feb 07, 2014 48.69 49.63 48.33 48.99 1,847,639 +0.10(+0.20%)
Feb 06, 2014 48.25 50.41 47.62 48.89 3,494,361 +1.59(+3.36%)
Feb 05, 2014 47.28 47.42 46.21 47.30 1,108,290 +0.02(+0.04%)
Feb 04, 2014 46.34 47.45 46.25 47.28 1,160,240 +1.23(+2.67%)
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.