Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 48.42 48.46 48.02 48.14 2,499,034 -0.31(-0.63%)
May 29, 2014 48.16 48.47 47.84 48.45 1,477,767 +0.35(+0.74%)
May 28, 2014 47.83 48.28 47.69 48.10 1,647,655 +0.17(+0.36%)
May 27, 2014 47.74 48.16 47.54 47.92 2,322,518 +0.45(+0.94%)
May 23, 2014 47.67 47.48 47.48 47.48 1,555,015 -0.12(-0.25%)
May 22, 2014 46.70 47.72 46.63 47.60 1,296,076 +0.78(+1.66%)
May 21, 2014 46.14 46.87 45.91 46.82 1,472,576 +1.00(+2.19%)
May 20, 2014 47.03 47.05 45.40 45.82 2,526,855 -1.22(-2.60%)
May 19, 2014 45.90 47.09 45.74 47.04 1,784,482 +1.12(+2.43%)
May 16, 2014 46.49 46.49 45.60 45.92 1,575,450 -0.53(-1.15%)
May 15, 2014 46.67 46.77 46.29 46.46 2,152,337 -0.22(-0.47%)
May 14, 2014 47.20 47.28 46.65 46.68 1,672,805 -0.52(-1.11%)
May 13, 2014 47.37 47.48 47.07 47.20 1,215,400 -0.21(-0.45%)
May 12, 2014 46.74 47.48 46.35 47.42 1,928,865 +0.88(+1.90%)
May 09, 2014 46.29 46.75 46.14 46.53 2,104,400 +0.28(+0.61%)
May 08, 2014 46.81 47.21 46.17 46.25 2,680,303 -0.80(-1.69%)
May 07, 2014 46.03 47.09 45.74 47.05 2,405,645 +1.21(+2.64%)
May 06, 2014 46.41 46.57 45.80 45.84 2,243,094 -0.80(-1.71%)
May 05, 2014 46.27 46.75 45.78 46.64 1,801,254 +0.12(+0.25%)
May 02, 2014 47.26 47.48 46.49 46.52 2,486,551 -0.74(-1.57%)
May 01, 2014 47.35 47.64 45.16 47.26 4,364,443 +0.19(+0.41%)
Apr 30, 2014 47.24 47.36 46.73 47.07 3,261,775 -0.29(-0.62%)
Apr 29, 2014 47.32 47.74 47.09 47.36 1,745,873 +0.05(+0.11%)
Apr 28, 2014 47.22 47.44 46.53 47.31 1,795,953 +0.24(+0.51%)
Apr 25, 2014 47.36 47.46 47.01 47.07 1,195,132 -0.34(-0.72%)
Apr 24, 2014 48.07 48.14 47.15 47.41 1,673,624 -0.33(-0.70%)
Apr 23, 2014 47.45 47.90 47.41 47.74 1,915,866 +0.17(+0.37%)
Apr 22, 2014 46.41 47.64 46.21 47.57 2,369,613 +1.14(+2.46%)
Apr 21, 2014 46.31 46.54 46.01 46.43 1,110,615 +0.09(+0.19%)
Apr 17, 2014 45.96 46.34 46.34 46.34 1,542,004 +0.38(+0.83%)
Apr 16, 2014 45.61 46.02 45.25 45.96 1,781,243 +0.63(+1.39%)
Apr 15, 2014 45.19 45.43 44.43 45.33 1,929,702 +0.36(+0.80%)
Apr 14, 2014 44.95 45.40 44.55 44.97 2,133,307 +0.20(+0.45%)
Apr 11, 2014 45.31 45.45 44.63 44.77 3,101,309 -0.95(-2.08%)
Apr 10, 2014 46.35 46.98 45.48 45.72 3,992,651 -0.78(-1.67%)
Apr 09, 2014 45.53 46.61 45.53 46.49 4,269,989 +0.27(+0.58%)
Apr 08, 2014 45.34 46.37 44.81 46.23 7,902,751 +1.03(+2.28%)
Apr 07, 2014 47.05 47.19 45.14 45.20 7,600,444 -2.01(-4.26%)
Apr 04, 2014 48.83 48.90 47.17 47.21 3,274,806 -1.06(-2.19%)
Apr 03, 2014 48.22 48.92 48.10 48.27 2,757,327 -0.06(-0.12%)
Apr 02, 2014 48.63 49.06 47.98 48.33 5,049,353 -0.26(-0.54%)
Apr 01, 2014 49.76 50.15 48.31 48.59 5,441,041 -0.91(-1.84%)
Mar 31, 2014 49.41 49.98 49.31 49.50 2,110,982 +0.13(+0.26%)
Mar 28, 2014 49.60 50.06 49.20 49.37 1,392,337 -0.06(-0.12%)
Mar 27, 2014 50.06 50.15 48.96 49.43 3,015,966 -0.74(-1.47%)
Mar 26, 2014 51.41 51.41 50.13 50.16 2,638,754 -1.02(-1.99%)
Mar 25, 2014 51.74 51.76 51.04 51.18 2,452,257 -0.33(-0.65%)
Mar 24, 2014 51.94 51.94 51.35 51.51 2,282,825 -0.27(-0.53%)
Mar 21, 2014 51.99 51.99 51.49 51.79 4,482,732 +0.35(+0.69%)
Mar 20, 2014 50.51 51.53 50.39 51.43 3,766,174 +0.81(+1.60%)
Mar 19, 2014 50.66 50.78 50.08 50.63 3,656,731 -0.13(-0.26%)
Mar 18, 2014 50.90 51.06 50.24 50.76 2,490,241 -0.23(-0.46%)
Mar 17, 2014 50.71 51.13 50.71 50.99 1,476,795 +0.60(+1.19%)
Mar 14, 2014 50.19 50.76 49.79 50.39 2,252,601 +0.39(+0.78%)
Mar 13, 2014 51.03 51.03 49.97 50.00 3,291,282 -0.85(-1.67%)
Mar 12, 2014 50.61 50.85 50.15 50.85 1,943,601 +0.09(+0.18%)
Mar 11, 2014 51.25 51.62 50.60 50.76 1,993,113 -0.55(-1.07%)
Mar 10, 2014 51.52 51.66 51.05 51.31 1,595,616 -0.16(-0.31%)
Mar 07, 2014 51.38 51.85 51.24 51.47 2,933,948 +0.14(+0.27%)
Mar 06, 2014 50.97 51.62 50.75 51.33 2,765,973 +0.54(+1.07%)
Mar 05, 2014 50.35 51.15 50.31 50.79 3,882,658 +0.28(+0.55%)
Mar 04, 2014 49.95 50.66 49.91 50.51 3,051,007 +1.26(+2.55%)
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.