Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 49.82 51.24 49.71 51.22 106,959 +1.68(+3.39%)
Apr 29, 2014 49.34 49.71 49.30 49.54 118,662 +2.25(+4.76%)
Apr 28, 2014 47.24 47.42 47.06 47.29 57,333 +1.85(+4.07%)
Apr 25, 2014 45.17 45.53 45.09 45.44 35,797 -0.74(-1.60%)
Apr 24, 2014 46.29 46.46 45.92 46.18 82,006 +1.48(+3.31%)
Apr 23, 2014 44.83 44.87 44.59 44.70 31,960 -0.35(-0.78%)
Apr 22, 2014 45.03 45.17 44.85 45.05 30,019 -0.76(-1.66%)
Apr 21, 2014 46.04 46.04 45.68 45.81 24,982 -0.27(-0.59%)
Apr 17, 2014 46.05 46.08 46.08 46.08 31,900 +1.00(+2.22%)
Apr 16, 2014 44.85 45.14 44.82 45.08 30,033 +0.26(+0.58%)
Apr 15, 2014 44.94 45.03 44.30 44.82 48,062 -0.60(-1.32%)
Apr 14, 2014 45.62 45.64 45.37 45.42 24,984 -0.11(-0.24%)
Apr 11, 2014 45.39 45.66 45.35 45.53 55,981 -0.64(-1.39%)
Apr 10, 2014 46.41 46.75 46.09 46.17 45,386 +0.27(+0.59%)
Apr 09, 2014 45.66 46.24 45.46 45.90 91,545 +0.16(+0.35%)
Apr 08, 2014 45.66 46.15 45.59 45.74 72,701 +0.41(+0.90%)
Apr 07, 2014 45.17 45.51 44.98 45.33 69,365 +0.00(+0.00%)
Apr 04, 2014 45.44 45.93 45.14 45.33 76,675 -0.10(-0.22%)
Apr 03, 2014 45.23 45.48 44.82 45.43 56,545 +0.07(+0.15%)
Apr 02, 2014 45.20 45.43 44.95 45.36 65,136 -1.08(-2.33%)
Apr 01, 2014 46.15 46.44 45.97 46.44 93,586 +0.37(+0.80%)
Mar 31, 2014 46.42 46.55 46.02 46.07 46,784 -0.47(-1.01%)
Mar 28, 2014 45.18 46.60 45.18 46.54 133,164 +1.35(+2.99%)
Mar 27, 2014 44.77 45.37 44.77 45.19 64,802 +0.73(+1.64%)
Mar 26, 2014 44.26 44.99 44.24 44.46 95,636 +0.69(+1.58%)
Mar 25, 2014 43.42 44.01 43.36 43.77 58,539 +0.61(+1.41%)
Mar 24, 2014 43.10 43.36 43.09 43.16 53,013 +1.01(+2.40%)
Mar 21, 2014 42.10 42.76 42.07 42.15 103,119 +0.70(+1.69%)
Mar 20, 2014 41.04 41.52 40.72 41.45 92,573 +1.10(+2.73%)
Mar 19, 2014 41.06 41.06 40.25 40.35 65,435 -0.92(-2.23%)
Mar 18, 2014 41.17 41.49 41.12 41.27 53,620 +0.26(+0.63%)
Mar 17, 2014 41.20 41.31 40.91 41.01 30,380 +0.07(+0.17%)
Mar 14, 2014 40.88 41.25 40.83 40.94 69,258 +0.40(+0.99%)
Mar 13, 2014 41.22 41.37 40.41 40.54 123,344 -1.36(-3.25%)
Mar 12, 2014 41.83 42.04 41.58 41.90 46,956 +0.09(+0.22%)
Mar 11, 2014 42.31 42.44 41.58 41.81 44,809 -0.16(-0.38%)
Mar 10, 2014 42.23 42.23 41.66 41.97 96,752 -0.92(-2.15%)
Mar 07, 2014 43.63 43.63 42.88 42.89 66,752 -1.06(-2.41%)
Mar 06, 2014 43.78 44.27 43.78 43.95 47,266 +0.30(+0.69%)
Mar 05, 2014 43.40 43.68 43.36 43.65 35,179 -0.04(-0.09%)
Mar 04, 2014 43.66 43.69 43.33 43.69 56,355 +0.12(+0.28%)
Mar 03, 2014 43.18 43.57 42.94 43.57 65,173 +0.32(+0.74%)
Feb 28, 2014 43.72 43.72 43.10 43.25 73,594 -0.82(-1.86%)
Feb 27, 2014 44.00 44.22 43.72 44.07 63,752 +0.40(+0.92%)
Feb 26, 2014 43.61 43.82 43.46 43.67 42,658 +0.25(+0.58%)
Feb 25, 2014 44.03 44.11 43.40 43.42 109,431 -1.36(-3.04%)
Feb 24, 2014 44.54 44.94 44.54 44.78 46,170 -0.61(-1.34%)
Feb 21, 2014 45.23 45.52 45.10 45.39 30,415 +0.27(+0.60%)
Feb 20, 2014 45.27 45.35 44.90 45.12 91,042 -1.59(-3.40%)
Feb 19, 2014 46.02 46.71 45.73 46.71 135,876 +0.62(+1.35%)
Feb 18, 2014 46.74 47.00 45.91 46.09 43,429 -0.54(-1.16%)
Feb 14, 2014 46.49 46.63 46.63 46.63 43,800 -0.25(-0.53%)
Feb 13, 2014 46.59 47.00 46.47 46.88 28,187 -0.12(-0.26%)
Feb 12, 2014 47.40 47.60 46.90 47.00 29,104 +0.02(+0.04%)
Feb 11, 2014 46.56 47.02 46.56 46.98 60,639 +1.06(+2.31%)
Feb 10, 2014 46.22 46.25 45.64 45.92 45,036 -0.03(-0.07%)
Feb 07, 2014 45.80 46.12 45.64 45.95 61,949 -0.23(-0.50%)
Feb 06, 2014 45.51 46.34 45.51 46.18 60,960 +1.22(+2.71%)
Feb 05, 2014 45.11 45.32 44.75 44.96 75,310 -0.94(-2.05%)
Feb 04, 2014 45.02 45.90 45.02 45.90 75,141 +1.01(+2.25%)
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.