Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 44.26 44.30 43.96 44.16 1,910,437 -0.03(-0.08%)
Apr 29, 2015 44.36 44.60 44.14 44.20 1,777,924 -0.20(-0.46%)
Apr 28, 2015 44.39 44.51 44.17 44.40 2,256,941 +0.04(+0.09%)
Apr 27, 2015 44.40 44.55 44.14 44.36 2,061,786 -0.08(-0.19%)
Apr 24, 2015 44.64 44.77 44.36 44.44 1,716,245 -0.08(-0.19%)
Apr 23, 2015 44.53 44.71 44.36 44.53 1,340,067 -0.09(-0.20%)
Apr 22, 2015 44.66 44.83 44.44 44.62 1,658,860 +0.08(+0.19%)
Apr 21, 2015 45.06 45.20 44.47 44.53 2,514,414 -0.49(-1.08%)
Apr 20, 2015 45.22 45.66 44.77 45.02 2,331,128 +0.12(+0.26%)
Apr 17, 2015 45.06 45.18 44.72 44.90 2,146,219 -0.46(-1.01%)
Apr 16, 2015 45.40 45.58 45.19 45.36 1,794,718 -0.08(-0.18%)
Apr 15, 2015 45.82 46.05 45.41 45.45 1,990,046 -0.29(-0.63%)
Apr 14, 2015 45.63 45.94 45.51 45.73 2,426,339 +0.08(+0.18%)
Apr 13, 2015 45.85 45.91 45.61 45.65 1,387,623 -0.19(-0.41%)
Apr 10, 2015 45.79 46.01 45.59 45.84 2,214,230 +0.17(+0.37%)
Apr 09, 2015 45.68 45.78 45.50 45.67 2,340,409 -0.07(-0.15%)
Apr 08, 2015 45.91 45.91 45.49 45.74 2,798,591 -0.10(-0.23%)
Apr 07, 2015 45.99 46.15 45.76 45.84 2,302,696 -0.20(-0.44%)
Apr 06, 2015 46.41 46.72 46.05 46.05 5,695,788 -0.24(-0.53%)
Apr 02, 2015 45.96 46.29 46.29 46.29 3,501,878 +0.14(+0.30%)
Apr 01, 2015 45.81 46.18 45.32 46.15 5,164,446 +0.16(+0.35%)
Mar 31, 2015 45.43 46.24 45.36 45.99 5,659,611 +0.31(+0.69%)
Mar 30, 2015 44.56 45.68 44.39 45.68 5,183,484 +1.16(+2.60%)
Mar 27, 2015 44.01 44.54 43.93 44.52 2,666,723 +0.59(+1.33%)
Mar 26, 2015 44.25 44.30 43.56 43.93 3,605,476 -0.10(-0.24%)
Mar 25, 2015 44.30 44.62 43.68 44.04 7,853,195 +0.15(+0.33%)
Mar 24, 2015 44.63 44.70 43.89 43.89 2,528,059 -0.70(-1.58%)
Mar 23, 2015 44.58 44.83 44.48 44.60 2,286,045 -0.09(-0.20%)
Mar 20, 2015 43.92 44.69 43.92 44.69 6,348,450 +0.89(+2.02%)
Mar 19, 2015 43.79 44.12 43.67 43.80 2,805,480 -0.17(-0.40%)
Mar 18, 2015 43.38 44.07 42.91 43.98 3,110,963 +0.56(+1.30%)
Mar 17, 2015 43.47 43.61 43.24 43.41 2,562,697 -0.41(-0.94%)
Mar 16, 2015 43.45 43.83 43.33 43.82 2,930,741 +0.48(+1.11%)
Mar 13, 2015 43.36 43.48 43.03 43.34 2,094,991 -0.11(-0.26%)
Mar 12, 2015 43.22 43.51 43.22 43.45 2,269,195 +0.24(+0.55%)
Mar 11, 2015 43.66 43.67 43.08 43.22 2,616,470 -0.45(-1.02%)
Mar 10, 2015 43.47 43.77 43.23 43.66 3,565,002 +0.01(+0.02%)
Mar 09, 2015 43.62 43.84 43.50 43.66 2,318,702 +0.09(+0.21%)
Mar 06, 2015 44.38 44.47 43.42 43.56 4,031,050 -1.10(-2.47%)
Mar 05, 2015 45.13 45.28 44.50 44.67 3,852,751 -0.47(-1.04%)
Mar 04, 2015 44.95 45.16 44.82 45.13 7,381,060 +0.29(+0.65%)
Mar 03, 2015 44.34 44.88 44.09 44.84 4,081,257 +0.33(+0.73%)
Mar 02, 2015 44.57 44.81 44.42 44.52 1,840,145 -0.13(-0.29%)
Feb 27, 2015 44.67 45.03 44.63 44.65 2,985,917 -0.13(-0.29%)
Feb 26, 2015 44.83 44.97 44.68 44.78 3,205,137 -0.08(-0.17%)
Feb 25, 2015 44.34 44.99 44.26 44.85 3,254,204 +0.52(+1.17%)
Feb 24, 2015 44.29 44.48 43.95 44.34 2,715,964 -0.18(-0.40%)
Feb 23, 2015 44.27 44.59 44.14 44.52 2,674,481 +0.14(+0.31%)
Feb 20, 2015 44.13 44.58 43.97 44.38 2,238,922 +0.21(+0.47%)
Feb 19, 2015 44.08 44.43 44.01 44.17 3,459,281 +0.00(+0.00%)
Feb 18, 2015 43.53 44.30 43.47 44.17 3,147,355 +0.40(+0.92%)
Feb 17, 2015 43.51 43.89 43.16 43.77 4,027,714 +0.01(+0.02%)
Feb 13, 2015 43.35 43.76 43.76 43.76 5,787,719 -0.07(-0.16%)
Feb 12, 2015 43.53 44.52 43.27 43.83 7,916,078 -2.08(-4.53%)
Feb 11, 2015 45.98 46.24 45.69 45.91 1,838,109 -0.01(-0.02%)
Feb 10, 2015 45.80 46.07 45.63 45.91 2,084,015 +0.35(+0.78%)
Feb 09, 2015 45.74 46.04 45.49 45.56 2,204,056 -0.31(-0.68%)
Feb 06, 2015 46.21 46.29 45.69 45.87 2,608,420 -0.54(-1.16%)
Feb 05, 2015 46.46 46.52 46.16 46.41 1,886,828 +0.27(+0.59%)
Feb 04, 2015 46.09 46.61 45.97 46.14 2,195,659 -0.01(-0.01%)
Feb 03, 2015 46.20 46.37 45.89 46.15 2,107,505 +0.12(+0.27%)
Feb 02, 2015 45.46 46.05 45.01 46.02 2,005,882 +0.62(+1.36%)
Jan 30, 2015 46.43 46.50 45.35 45.41 4,085,452 -1.22(-2.61%)
Jan 29, 2015 46.59 46.70 45.90 46.63 2,738,370 -0.03(-0.06%)
Jan 28, 2015 47.52 47.68 46.59 46.65 2,472,613 -0.73(-1.53%)
Jan 27, 2015 47.28 47.68 47.13 47.38 1,944,585 -0.31(-0.65%)
Jan 26, 2015 47.83 47.83 47.22 47.69 2,067,445 +0.14(+0.29%)
Jan 23, 2015 48.08 48.10 47.51 47.55 3,042,091 -0.80(-1.66%)
Jan 22, 2015 47.91 48.39 47.75 48.36 3,261,708 +0.56(+1.17%)
Jan 21, 2015 47.58 47.88 47.28 47.80 7,624,775 +0.04(+0.09%)
Jan 20, 2015 47.20 47.78 46.94 47.76 3,629,198 +0.59(+1.25%)
Jan 16, 2015 46.75 47.29 46.74 47.17 3,238,763 +0.26(+0.56%)
Jan 15, 2015 46.20 47.28 46.20 46.90 3,302,993 +0.70(+1.51%)
Jan 14, 2015 45.44 46.32 45.20 46.20 3,799,989 +0.53(+1.15%)
Jan 13, 2015 45.66 46.09 45.30 45.68 1,988,371 +0.34(+0.75%)
Jan 12, 2015 45.69 46.01 45.25 45.34 1,971,563 -0.66(-1.43%)
Jan 09, 2015 46.50 46.50 45.93 46.00 1,952,598 -0.54(-1.16%)
Jan 08, 2015 46.03 46.56 45.96 46.54 2,056,781 +0.83(+1.82%)
Jan 07, 2015 45.08 45.76 45.06 45.71 2,431,199 +1.08(+2.42%)
Jan 06, 2015 44.68 45.07 44.46 44.63 3,178,260 +0.13(+0.30%)
Jan 05, 2015 45.17 45.26 44.41 44.49 1,970,069 -0.84(-1.86%)
Jan 02, 2015 45.44 45.80 45.07 45.34 1,225,249 +0.03(+0.06%)
Dec 31, 2014 45.91 45.31 45.31 45.31 1,828,529 -0.82(-1.77%)
Dec 30, 2014 46.30 46.43 46.10 46.13 665,210 -0.24(-0.51%)
Dec 29, 2014 46.32 46.56 46.09 46.36 848,184 -0.03(-0.07%)
Dec 26, 2014 46.45 46.56 46.32 46.40 555,287 -0.01(-0.01%)
Dec 24, 2014 46.63 46.41 46.41 46.41 543,316 -0.15(-0.33%)
Dec 23, 2014 46.35 46.70 46.22 46.56 1,337,395 +0.27(+0.58%)
Dec 22, 2014 46.22 46.41 46.03 46.29 1,890,334 +0.02(+0.04%)
Dec 19, 2014 45.88 46.47 45.66 46.27 3,625,202 +0.55(+1.21%)
Dec 18, 2014 45.28 45.73 45.28 45.71 2,623,076 +0.82(+1.82%)
Dec 17, 2014 44.63 45.04 44.09 44.90 2,333,114 +0.51(+1.15%)
Dec 16, 2014 44.42 45.44 44.32 44.38 2,447,731 +0.01(+0.02%)
Dec 15, 2014 45.56 45.57 44.32 44.38 3,759,483 -1.07(-2.35%)
Dec 12, 2014 46.18 46.36 45.42 45.44 3,040,796 -1.02(-2.19%)
Dec 11, 2014 45.26 46.67 45.05 46.46 5,556,273 +1.60(+3.57%)
Dec 10, 2014 45.51 45.75 44.83 44.86 2,253,540 -0.71(-1.56%)
Dec 09, 2014 45.63 45.88 45.39 45.57 3,235,393 -0.18(-0.39%)
Dec 08, 2014 45.93 46.00 45.61 45.75 2,731,529 -0.22(-0.48%)
Dec 05, 2014 45.69 45.98 45.62 45.98 1,656,581 +0.21(+0.47%)
Dec 04, 2014 45.95 45.97 45.55 45.76 3,124,932 -0.20(-0.44%)
Dec 03, 2014 45.98 46.13 45.73 45.96 2,563,177 -0.14(-0.30%)
Dec 02, 2014 45.77 46.21 45.75 46.10 3,594,254 +0.34(+0.74%)
Dec 01, 2014 45.60 46.02 45.56 45.76 2,352,558 -0.11(-0.24%)
Nov 28, 2014 45.17 45.91 45.17 45.87 2,132,213 +0.91(+2.03%)
Nov 26, 2014 44.88 44.96 44.96 44.96 1,996,348 +0.17(+0.39%)
Nov 25, 2014 44.73 45.03 44.69 44.79 1,843,508 +0.01(+0.03%)
Nov 24, 2014 45.11 45.20 44.68 44.77 2,425,404 -0.24(-0.53%)
Nov 21, 2014 45.53 45.82 44.89 45.01 5,505,104 -0.12(-0.26%)
Nov 20, 2014 45.10 45.51 45.01 45.13 2,448,627 -0.17(-0.38%)
Nov 19, 2014 45.12 45.36 44.95 45.30 3,096,389 +0.20(+0.44%)
Nov 18, 2014 44.83 45.51 44.76 45.10 4,079,864 +0.32(+0.71%)
Nov 17, 2014 43.99 44.80 43.94 44.79 2,976,675 +0.91(+2.08%)
Nov 14, 2014 43.86 44.02 43.75 43.87 1,491,604 +0.01(+0.02%)
Nov 13, 2014 43.70 43.99 43.70 43.86 1,502,549 +0.08(+0.19%)
Nov 12, 2014 43.58 43.81 43.42 43.78 2,003,476 -0.05(-0.11%)
Nov 11, 2014 44.00 44.03 43.71 43.83 1,307,828 -0.10(-0.23%)
Nov 10, 2014 43.71 43.99 43.40 43.93 2,500,917 +0.16(+0.38%)
Nov 07, 2014 43.82 43.88 43.38 43.77 3,357,212 -0.60(-1.35%)
Nov 06, 2014 44.00 44.38 43.85 44.37 2,259,498 +0.47(+1.08%)
Nov 05, 2014 44.21 44.39 43.77 43.89 1,791,139 +0.10(+0.22%)
Nov 04, 2014 43.95 44.25 43.67 43.80 2,426,298 -0.28(-0.62%)
Nov 03, 2014 43.75 44.19 43.75 44.07 2,222,769 +0.10(+0.22%)
Oct 31, 2014 44.35 44.51 43.75 43.97 3,010,242 -0.06(-0.12%)
Oct 30, 2014 42.81 44.57 42.69 44.03 6,036,063 +1.08(+2.51%)
Oct 29, 2014 43.04 43.09 42.24 42.95 4,063,007 -0.19(-0.45%)
Oct 28, 2014 42.92 43.14 42.76 43.14 2,200,072 +0.45(+1.05%)
Oct 27, 2014 42.59 42.94 42.59 42.70 2,873,612 +0.11(+0.26%)
Oct 24, 2014 42.49 42.72 42.35 42.59 2,193,118 +0.14(+0.32%)
Oct 23, 2014 42.91 42.95 42.37 42.45 2,254,013 -0.21(-0.48%)
Oct 22, 2014 42.86 42.97 42.48 42.65 2,104,882 +0.23(+0.55%)
Oct 21, 2014 42.48 42.55 42.32 42.42 3,544,416 -0.04(-0.10%)
Oct 20, 2014 41.56 42.47 41.56 42.46 3,098,727 +0.58(+1.38%)
Oct 17, 2014 41.37 42.04 41.13 41.88 2,670,818 +0.80(+1.96%)
Oct 16, 2014 40.63 41.29 40.45 41.08 2,470,388 -0.11(-0.27%)
Oct 15, 2014 40.98 41.31 40.63 41.19 3,457,169 -0.19(-0.47%)
Oct 14, 2014 41.22 41.77 41.14 41.38 1,609,731 +0.34(+0.82%)
Oct 13, 2014 41.48 41.62 41.05 41.05 2,695,893 -0.41(-0.99%)
Oct 10, 2014 41.80 42.11 41.44 41.46 3,063,175 -0.25(-0.61%)
Oct 09, 2014 42.01 42.30 41.55 41.71 2,917,535 -0.31(-0.74%)
Oct 08, 2014 41.38 42.06 41.34 42.02 2,632,822 +0.65(+1.56%)
Oct 07, 2014 41.77 42.00 41.37 41.38 2,374,304 -0.53(-1.26%)
Oct 06, 2014 42.24 42.34 41.79 41.90 2,037,577 -0.16(-0.39%)
Oct 03, 2014 41.94 42.30 41.86 42.07 2,164,576 +0.32(+0.77%)
Oct 02, 2014 41.81 41.89 41.33 41.75 2,913,570 +0.05(+0.12%)
Oct 01, 2014 41.60 41.98 41.55 41.70 3,308,699 -0.65(-1.54%)
Sep 30, 2014 41.84 42.55 41.62 42.35 4,644,160 -0.14(-0.34%)
Sep 29, 2014 42.20 42.57 42.16 42.50 1,985,437 +0.04(+0.10%)
Sep 26, 2014 42.42 42.56 42.16 42.45 1,371,835 +0.05(+0.11%)
Sep 25, 2014 42.65 42.78 42.31 42.41 1,833,941 -0.46(-1.07%)
Sep 24, 2014 42.42 42.93 42.42 42.87 2,256,169 +0.50(+1.18%)
Sep 23, 2014 42.78 42.90 42.36 42.37 2,278,332 -0.46(-1.08%)
Sep 22, 2014 43.08 43.16 42.81 42.83 2,152,153 -0.25(-0.59%)
Sep 19, 2014 43.40 43.50 43.06 43.08 3,656,166 -0.16(-0.37%)
Sep 18, 2014 43.36 43.36 42.96 43.24 2,940,212 +0.06(+0.14%)
Sep 17, 2014 43.42 43.69 42.99 43.18 4,459,138 -0.74(-1.68%)
Sep 16, 2014 43.69 44.19 43.68 43.91 3,064,996 +0.10(+0.22%)
Sep 15, 2014 44.00 44.03 43.71 43.82 2,518,701 -0.11(-0.25%)
Sep 12, 2014 44.38 44.48 43.88 43.93 2,904,269 -0.55(-1.24%)
Sep 11, 2014 44.15 44.54 44.11 44.48 1,515,354 +0.17(+0.39%)
Sep 10, 2014 44.22 44.31 44.01 44.30 1,982,664 +0.08(+0.19%)
Sep 09, 2014 44.29 44.47 44.08 44.22 2,065,455 -0.08(-0.19%)
Sep 08, 2014 44.64 44.79 44.25 44.30 1,922,775 -0.52(-1.17%)
Sep 05, 2014 44.54 44.83 44.35 44.83 1,306,448 +0.19(+0.42%)
Sep 04, 2014 44.57 44.79 44.57 44.64 2,207,063 +0.10(+0.22%)
Sep 03, 2014 44.71 44.88 44.53 44.54 1,741,347 +0.00(+0.00%)
Sep 02, 2014 44.64 44.89 44.47 44.54 1,991,404 -0.12(-0.28%)
Aug 29, 2014 44.50 44.67 44.67 44.67 1,729,250 +0.15(+0.34%)
Aug 28, 2014 44.28 44.62 44.18 44.52 1,966,075 -0.05(-0.11%)
Aug 27, 2014 44.20 44.58 44.10 44.57 2,334,061 +0.36(+0.82%)
Aug 26, 2014 44.31 44.62 44.14 44.20 2,336,320 -0.07(-0.15%)
Aug 25, 2014 44.18 44.42 44.15 44.27 1,736,037 +0.38(+0.86%)
Aug 22, 2014 44.39 44.44 43.85 43.90 2,413,202 -0.40(-0.89%)
Aug 21, 2014 44.35 44.53 44.28 44.29 1,338,241 +0.04(+0.09%)
Aug 20, 2014 43.94 44.48 43.67 44.25 2,633,108 +0.24(+0.54%)
Aug 19, 2014 43.93 44.25 43.88 44.01 1,447,074 +0.12(+0.26%)
Aug 18, 2014 44.00 44.06 43.80 43.90 2,100,222 +0.01(+0.03%)
Aug 15, 2014 43.74 43.94 43.69 43.88 2,988,245 +0.19(+0.44%)
Aug 14, 2014 43.69 43.69 43.49 43.69 1,580,865 +0.01(+0.03%)
Aug 13, 2014 43.43 43.69 43.31 43.68 1,888,444 +0.36(+0.84%)
Aug 12, 2014 43.32 43.45 43.08 43.32 2,061,594 -0.25(-0.56%)
Aug 11, 2014 43.21 43.77 43.19 43.56 2,752,490 +0.39(+0.90%)
Aug 08, 2014 42.56 43.06 42.23 43.17 2,352,774 +0.59(+1.38%)
Aug 07, 2014 42.95 43.08 42.31 42.59 2,589,851 -0.27(-0.64%)
Aug 06, 2014 41.83 42.98 41.83 42.86 6,190,237 +0.94(+2.25%)
Aug 05, 2014 42.11 42.32 41.84 41.92 2,414,153 -0.45(-1.06%)
Aug 04, 2014 41.97 42.37 41.78 42.37 3,816,665 +0.42(+1.01%)
Aug 01, 2014 40.73 42.15 40.72 41.94 7,520,172 +1.10(+2.69%)
Jul 31, 2014 43.00 43.08 40.81 40.84 13,143,433 -2.66(-6.12%)
Jul 30, 2014 44.50 44.57 43.31 43.51 3,746,943 -0.79(-1.79%)
Jul 29, 2014 44.81 44.87 44.30 44.30 1,648,218 -0.38(-0.84%)
Jul 28, 2014 44.66 44.76 44.46 44.67 1,746,431 +0.05(+0.11%)
Jul 25, 2014 44.77 44.86 44.50 44.63 1,062,388 -0.21(-0.47%)
Jul 24, 2014 44.77 44.94 44.69 44.84 1,297,185 +0.16(+0.37%)
Jul 23, 2014 45.32 45.35 44.62 44.67 2,049,546 -0.57(-1.25%)
Jul 22, 2014 45.16 45.40 45.10 45.24 1,583,916 +0.12(+0.26%)
Jul 21, 2014 44.91 45.21 44.90 45.12 1,377,387 -0.05(-0.11%)
Jul 18, 2014 45.08 45.30 44.91 45.17 1,999,748 +0.18(+0.39%)
Jul 17, 2014 45.02 45.17 44.86 45.00 2,178,686 -0.08(-0.17%)
Jul 16, 2014 44.89 45.07 44.68 45.07 1,889,926 +0.31(+0.70%)
Jul 15, 2014 44.60 44.87 44.47 44.76 4,538,590 -0.44(-0.97%)
Jul 14, 2014 45.25 45.36 45.06 45.19 1,482,177 +0.17(+0.38%)
Jul 11, 2014 44.99 45.09 44.74 45.02 1,566,771 +0.05(+0.11%)
Jul 10, 2014 44.79 45.05 44.77 44.97 1,760,508 -0.15(-0.33%)
Jul 09, 2014 45.17 45.37 44.95 45.12 2,072,935 +0.03(+0.06%)
Jul 08, 2014 44.98 45.27 44.86 45.10 2,607,259 +0.14(+0.30%)
Jul 07, 2014 45.29 45.38 44.88 44.96 2,634,494 -0.38(-0.83%)
Jul 03, 2014 45.31 45.34 45.34 45.34 1,811,542 +0.25(+0.54%)
Jul 02, 2014 44.92 45.17 44.89 45.09 1,905,405 +0.13(+0.29%)
Jul 01, 2014 44.70 45.04 44.47 44.96 3,123,757 +0.11(+0.24%)
Jun 30, 2014 44.51 44.87 44.26 44.85 3,503,894 +0.51(+1.14%)
Jun 27, 2014 44.22 44.38 44.09 44.35 1,963,787 +0.10(+0.22%)
Jun 26, 2014 44.37 44.44 44.01 44.25 2,565,624 -0.05(-0.12%)
Jun 25, 2014 44.70 44.70 44.03 44.31 3,225,084 -0.66(-1.47%)
Jun 24, 2014 45.33 45.33 44.95 44.97 1,594,840 -0.38(-0.84%)
Jun 23, 2014 45.86 45.87 45.12 45.35 2,557,537 -0.55(-1.20%)
Jun 20, 2014 45.79 46.03 45.70 45.90 3,518,359 +0.21(+0.46%)
Jun 19, 2014 45.72 45.94 45.55 45.69 1,693,258 +0.06(+0.13%)
Jun 18, 2014 45.25 45.65 44.87 45.63 4,207,561 +0.10(+0.21%)
Jun 17, 2014 46.05 46.13 45.49 45.53 2,625,566 -0.51(-1.10%)
Jun 16, 2014 45.97 46.11 45.80 46.04 1,591,690 +0.16(+0.34%)
Jun 13, 2014 45.86 46.01 45.65 45.88 1,587,767 -0.01(-0.03%)
Jun 12, 2014 46.24 46.42 45.78 45.90 1,635,976 -0.26(-0.56%)
Jun 11, 2014 46.46 46.64 46.01 46.16 2,155,990 -0.31(-0.66%)
Jun 10, 2014 46.35 46.73 46.35 46.46 2,047,224 -0.58(-1.23%)
Jun 06, 2014 46.95 47.08 46.72 47.04 2,138,437 +0.05(+0.10%)
Jun 05, 2014 47.45 47.45 46.95 47.00 1,831,330 -0.38(-0.79%)
Jun 04, 2014 47.08 47.38 47.06 47.37 2,091,999 +0.21(+0.45%)
Jun 03, 2014 46.95 47.18 46.88 47.16 4,099,151 -0.03(-0.06%)
Jun 02, 2014 47.10 47.36 47.10 47.19 2,604,557 +0.10(+0.20%)
May 30, 2014 46.95 47.10 46.61 47.09 3,164,746 +0.17(+0.36%)
May 29, 2014 46.20 47.02 46.11 46.92 2,710,282 +0.78(+1.69%)
May 28, 2014 46.13 46.25 46.01 46.14 1,475,304 +0.03(+0.06%)
May 27, 2014 46.11 46.26 45.93 46.11 2,220,147 +0.28(+0.62%)
May 23, 2014 46.03 45.83 45.83 45.83 1,179,197 -0.09(-0.21%)
May 22, 2014 45.88 45.96 45.67 45.92 693,230 -0.06(-0.13%)
May 21, 2014 46.07 46.07 45.61 45.98 1,557,507 +0.00(+0.00%)
May 20, 2014 45.82 46.05 45.48 45.98 2,811,397 +0.13(+0.28%)
May 19, 2014 45.69 45.88 45.45 45.86 2,315,565 +0.04(+0.09%)
May 16, 2014 45.44 45.84 45.44 45.82 2,491,924 +0.21(+0.46%)
May 15, 2014 46.24 46.41 45.50 45.60 2,137,236 -0.24(-0.52%)
May 14, 2014 46.20 46.20 45.82 45.84 1,572,377 -0.36(-0.78%)
May 13, 2014 46.23 46.37 45.90 46.20 4,453,211 -0.21(-0.45%)
May 12, 2014 45.73 46.67 45.69 46.41 6,244,130 +0.82(+1.80%)
May 09, 2014 44.95 45.60 44.74 45.59 3,428,222 +0.80(+1.79%)
May 08, 2014 44.76 44.95 44.64 44.79 1,724,939 -0.03(-0.06%)
May 07, 2014 44.46 44.87 44.42 44.82 3,449,519 +0.50(+1.12%)
May 06, 2014 44.26 44.58 44.17 44.32 3,862,047 +0.20(+0.45%)
May 05, 2014 44.43 44.46 43.96 44.13 3,106,696 -0.37(-0.84%)
May 02, 2014 44.34 44.51 44.03 44.50 4,427,243 +0.16(+0.35%)
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.