Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 50.68 50.97 50.38 50.86 3,164,552 +0.06(+0.13%)
May 29, 2014 50.50 50.88 50.36 50.79 2,870,942 +0.29(+0.58%)
May 28, 2014 50.20 50.60 49.98 50.50 3,961,897 +0.42(+0.84%)
May 27, 2014 49.91 50.32 49.23 50.08 3,532,441 +0.24(+0.49%)
May 23, 2014 49.47 49.83 49.83 49.83 4,788,812 +0.29(+0.59%)
May 22, 2014 49.08 49.63 48.83 49.54 1,781,369 +0.60(+1.23%)
May 21, 2014 48.70 49.10 48.25 48.94 2,953,324 +0.49(+1.00%)
May 20, 2014 48.25 48.73 48.08 48.45 2,593,069 +0.28(+0.58%)
May 19, 2014 48.03 48.31 47.93 48.18 4,067,669 +0.09(+0.18%)
May 16, 2014 48.18 48.58 47.62 48.09 4,299,649 -0.33(-0.68%)
May 15, 2014 47.88 48.48 47.22 48.42 4,879,353 +0.52(+1.09%)
May 14, 2014 49.04 49.10 47.88 47.90 5,118,884 -1.26(-2.56%)
May 13, 2014 48.93 49.39 48.55 49.15 5,683,212 +0.17(+0.35%)
May 12, 2014 48.25 49.09 47.91 48.98 6,928,898 +0.62(+1.29%)
May 09, 2014 47.35 48.74 46.84 48.36 17,181,496 +1.04(+2.21%)
May 08, 2014 46.83 47.53 46.77 47.32 1,548,128 +0.30(+0.64%)
May 07, 2014 47.44 47.58 46.89 47.02 1,550,338 -0.24(-0.51%)
May 06, 2014 47.56 47.69 47.25 47.26 2,522,746 -0.41(-0.85%)
May 05, 2014 47.59 47.96 47.35 47.67 1,329,322 -0.28(-0.58%)
May 02, 2014 47.89 48.11 47.73 47.95 2,039,375 +0.04(+0.07%)
May 01, 2014 48.28 48.49 47.73 47.91 2,059,404 -0.46(-0.96%)
Apr 30, 2014 48.13 48.42 47.95 48.38 2,544,731 +0.71(+1.48%)
Apr 29, 2014 47.71 48.00 47.44 47.67 2,732,251 +0.21(+0.45%)
Apr 28, 2014 48.60 48.72 47.15 47.45 3,935,270 -1.09(-2.24%)
Apr 25, 2014 49.71 49.79 48.20 48.54 5,348,736 -1.42(-2.85%)
Apr 24, 2014 49.47 50.28 48.99 49.96 2,997,198 +0.80(+1.63%)
Apr 23, 2014 48.83 49.27 48.67 49.16 3,707,808 -0.78(-1.56%)
Apr 22, 2014 51.07 51.08 49.24 49.94 3,623,171 -1.16(-2.27%)
Apr 21, 2014 50.69 51.29 50.54 51.10 1,599,151 +0.24(+0.46%)
Apr 17, 2014 51.34 50.86 50.86 50.86 1,461,029 +0.10(+0.20%)
Apr 16, 2014 49.86 50.86 49.78 50.76 2,331,154 +1.41(+2.85%)
Apr 15, 2014 49.13 49.68 48.78 49.35 2,295,742 +0.13(+0.26%)
Apr 14, 2014 48.25 49.25 48.25 49.23 3,053,364 +0.54(+1.10%)
Apr 11, 2014 49.06 49.07 48.62 48.69 2,695,743 -0.94(-1.89%)
Apr 10, 2014 50.41 50.66 49.43 49.63 2,662,231 -0.78(-1.55%)
Apr 09, 2014 50.46 50.71 49.98 50.41 2,664,730 +0.45(+0.90%)
Apr 08, 2014 49.83 50.09 49.35 49.96 3,929,176 +0.06(+0.11%)
Apr 07, 2014 50.98 50.98 49.78 49.90 2,880,517 -1.62(-3.14%)
Apr 04, 2014 51.88 51.93 51.36 51.51 1,672,632 -0.20(-0.39%)
Apr 03, 2014 51.65 52.04 51.51 51.71 1,006,308 +0.31(+0.61%)
Apr 02, 2014 51.45 51.74 51.03 51.40 1,822,377 -0.32(-0.62%)
Apr 01, 2014 52.04 52.06 50.51 51.72 2,341,432 -0.17(-0.33%)
Mar 31, 2014 51.94 52.19 51.75 51.89 1,685,046 +0.21(+0.40%)
Mar 28, 2014 51.85 52.21 51.45 51.69 1,637,053 +0.10(+0.19%)
Mar 27, 2014 52.02 52.21 51.55 51.59 1,766,036 -0.31(-0.59%)
Mar 26, 2014 51.99 52.54 51.76 51.89 2,513,901 +0.43(+0.83%)
Mar 25, 2014 51.51 51.71 51.13 51.46 1,060,771 +0.01(+0.01%)
Mar 24, 2014 51.53 51.63 50.96 51.46 1,758,685 -0.05(-0.10%)
Mar 21, 2014 51.91 52.77 51.31 51.51 2,138,700 -0.27(-0.52%)
Mar 20, 2014 50.66 51.81 50.55 51.78 2,152,151 +0.51(+0.99%)
Mar 19, 2014 52.11 52.11 51.07 51.27 2,985,488 -0.91(-1.74%)
Mar 18, 2014 52.03 52.61 51.92 52.18 1,726,549 +0.14(+0.27%)
Mar 17, 2014 51.80 52.40 51.51 52.04 1,768,327 +0.39(+0.76%)
Mar 14, 2014 51.33 51.72 51.13 51.64 1,412,773 -0.04(-0.07%)
Mar 13, 2014 52.44 52.47 51.68 51.68 1,295,135 -0.64(-1.22%)
Mar 12, 2014 51.61 52.34 51.43 52.31 2,855,059 -0.04(-0.07%)
Mar 11, 2014 52.51 52.62 51.99 52.35 2,893,682 -0.24(-0.45%)
Mar 10, 2014 53.88 53.88 52.55 52.59 1,859,082 -1.38(-2.56%)
Mar 07, 2014 54.16 54.45 53.92 53.97 2,145,679 -0.04(-0.08%)
Mar 06, 2014 53.87 54.19 53.77 54.01 1,273,789 +0.57(+1.07%)
Mar 05, 2014 53.62 53.74 53.08 53.44 1,322,489 -0.34(-0.62%)
Mar 04, 2014 53.64 53.90 53.42 53.77 1,240,913 +0.54(+1.02%)
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.