Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 48.11 48.18 47.43 47.79 6,419,718 -0.42(-0.87%)
Apr 29, 2014 47.87 48.25 47.81 48.21 6,320,593 +0.53(+1.10%)
Apr 28, 2014 48.25 48.25 47.03 47.68 6,064,517 +0.38(+0.80%)
Apr 25, 2014 47.47 47.81 47.13 47.30 5,268,780 -0.15(-0.31%)
Apr 24, 2014 47.15 47.85 46.37 47.45 9,629,350 -0.71(-1.48%)
Apr 23, 2014 48.25 48.52 47.89 48.16 8,098,127 -0.38(-0.78%)
Apr 22, 2014 49.30 49.45 48.49 48.54 7,725,370 -0.67(-1.36%)
Apr 21, 2014 48.87 49.24 48.48 49.21 4,119,649 +0.35(+0.71%)
Apr 17, 2014 48.30 48.86 48.86 48.86 5,874,232 +0.38(+0.78%)
Apr 16, 2014 48.03 48.52 47.99 48.48 6,201,485 +0.44(+0.91%)
Apr 15, 2014 47.86 48.27 47.13 48.05 5,541,805 +0.38(+0.80%)
Apr 14, 2014 47.64 48.24 47.14 47.67 4,479,666 +0.40(+0.86%)
Apr 11, 2014 47.21 47.51 46.95 47.26 6,617,671 -0.17(-0.36%)
Apr 10, 2014 48.84 48.84 47.33 47.43 6,359,353 -1.43(-2.93%)
Apr 09, 2014 47.47 48.89 47.43 48.86 7,996,166 +1.50(+3.16%)
Apr 08, 2014 46.90 47.65 46.58 47.37 7,630,013 -0.03(-0.07%)
Apr 07, 2014 47.92 48.58 47.36 47.40 6,772,466 -0.32(-0.66%)
Apr 04, 2014 47.89 48.48 47.65 47.72 6,403,357 +0.03(+0.07%)
Apr 03, 2014 48.38 48.66 47.51 47.68 6,721,085 -0.15(-0.30%)
Apr 02, 2014 47.85 47.93 47.51 47.83 4,788,945 +0.27(+0.56%)
Apr 01, 2014 47.81 48.44 47.31 47.56 7,842,437 -0.03(-0.07%)
Mar 31, 2014 46.85 47.81 46.75 47.60 6,139,068 +1.01(+2.17%)
Mar 28, 2014 46.63 47.28 46.41 46.58 3,855,411 +0.06(+0.14%)
Mar 27, 2014 46.50 47.00 46.23 46.52 6,724,931 +0.04(+0.09%)
Mar 26, 2014 46.41 47.14 46.29 46.48 8,147,942 +0.22(+0.47%)
Mar 25, 2014 46.45 46.77 46.04 46.26 7,907,620 -0.15(-0.33%)
Mar 24, 2014 46.72 46.89 45.94 46.41 7,255,389 -0.31(-0.66%)
Mar 21, 2014 47.61 48.31 46.71 46.72 9,178,074 -0.64(-1.35%)
Mar 20, 2014 47.61 47.62 47.14 47.36 4,379,837 -0.39(-0.81%)
Mar 19, 2014 47.99 48.31 47.41 47.75 3,510,697 -0.28(-0.59%)
Mar 18, 2014 47.64 48.27 47.55 48.03 5,026,454 +0.43(+0.90%)
Mar 17, 2014 47.81 47.94 47.43 47.60 3,730,005 +0.00(+0.00%)
Mar 14, 2014 47.15 47.69 47.09 47.60 5,196,224 +0.43(+0.91%)
Mar 13, 2014 47.90 47.98 47.09 47.17 4,980,640 -0.70(-1.45%)
Mar 12, 2014 47.03 47.88 47.00 47.87 5,622,548 +0.62(+1.32%)
Mar 11, 2014 47.64 47.72 47.15 47.25 4,201,835 -0.38(-0.80%)
Mar 10, 2014 47.31 47.64 47.06 47.63 4,889,385 +0.25(+0.53%)
Mar 07, 2014 47.62 47.77 47.02 47.38 5,303,660 -0.11(-0.22%)
Mar 06, 2014 48.07 48.45 47.46 47.48 6,221,237 -0.57(-1.19%)
Mar 05, 2014 48.47 48.49 47.89 48.06 4,305,221 -0.34(-0.70%)
Mar 04, 2014 48.15 48.60 48.15 48.40 6,923,680 +0.66(+1.39%)
Mar 03, 2014 47.67 48.11 47.55 47.73 4,993,401 -0.47(-0.97%)
Feb 28, 2014 48.14 48.61 47.97 48.20 7,275,438 +0.06(+0.12%)
Feb 27, 2014 47.34 48.23 47.26 48.15 6,998,659 +0.71(+1.50%)
Feb 26, 2014 47.28 47.62 47.21 47.43 5,256,311 +0.15(+0.31%)
Feb 25, 2014 46.89 47.58 46.84 47.29 6,745,377 +0.36(+0.78%)
Feb 24, 2014 46.90 47.60 46.87 46.92 5,122,559 +0.06(+0.12%)
Feb 21, 2014 46.98 47.51 46.71 46.87 8,183,530 -0.07(-0.16%)
Feb 20, 2014 46.78 47.32 46.41 46.94 11,116,482 -0.03(-0.07%)
Feb 19, 2014 46.33 47.06 45.73 46.97 19,923,032 +2.30(+5.14%)
Feb 18, 2014 43.78 44.75 43.69 44.68 8,464,596 +0.85(+1.94%)
Feb 14, 2014 43.19 43.83 43.83 43.83 4,909,868 +0.58(+1.35%)
Feb 13, 2014 42.89 43.42 42.77 43.24 4,661,250 +0.13(+0.30%)
Feb 12, 2014 43.79 43.79 42.95 43.12 7,481,283 -0.57(-1.30%)
Feb 11, 2014 43.13 43.78 43.00 43.68 7,310,248 +0.43(+1.00%)
Feb 10, 2014 42.27 43.26 41.90 43.25 5,244,797 +0.61(+1.43%)
Feb 07, 2014 42.32 42.91 42.27 42.64 5,667,156 +0.39(+0.93%)
Feb 06, 2014 42.41 42.46 42.03 42.25 5,599,029 +0.00(+0.00%)
Feb 05, 2014 42.52 42.86 42.03 42.25 5,574,763 -0.30(-0.72%)
Feb 04, 2014 42.35 42.63 41.99 42.55 7,481,987 +0.35(+0.84%)
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.