Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 46.20 46.28 45.82 46.27 3,136,405 +0.01(+0.01%)
Apr 29, 2014 46.76 46.81 46.19 46.26 4,954,393 -0.43(-0.91%)
Apr 28, 2014 46.92 46.93 46.27 46.69 6,371,363 +0.01(+0.03%)
Apr 25, 2014 46.04 46.79 45.95 46.67 6,478,817 +0.53(+1.15%)
Apr 24, 2014 46.56 46.57 45.53 46.15 3,918,644 -0.01(-0.03%)
Apr 23, 2014 47.86 47.89 45.24 46.16 12,596,054 -0.40(-0.86%)
Apr 22, 2014 45.81 46.66 45.73 46.56 7,734,580 +0.88(+1.93%)
Apr 21, 2014 45.34 45.73 45.15 45.68 4,449,542 -0.20(-0.43%)
Apr 17, 2014 46.06 45.88 45.88 45.88 4,320,255 -0.31(-0.68%)
Apr 16, 2014 45.83 46.20 45.57 46.19 4,281,980 +0.84(+1.84%)
Apr 15, 2014 45.46 45.83 44.93 45.35 4,159,949 +0.02(+0.05%)
Apr 14, 2014 44.97 45.41 44.93 45.33 4,238,744 +0.64(+1.43%)
Apr 11, 2014 45.01 45.14 44.66 44.69 4,198,344 -0.49(-1.09%)
Apr 10, 2014 46.12 46.22 44.91 45.18 5,516,832 -0.97(-2.11%)
Apr 09, 2014 45.74 46.31 45.68 46.16 5,721,349 +0.46(+1.01%)
Apr 08, 2014 44.87 45.90 44.74 45.70 7,571,063 +0.65(+1.44%)
Apr 07, 2014 45.06 45.33 44.69 45.05 5,481,168 -0.13(-0.28%)
Apr 04, 2014 46.00 46.04 44.98 45.18 4,355,160 -0.60(-1.31%)
Apr 03, 2014 46.40 46.47 45.59 45.78 4,582,819 -0.40(-0.87%)
Apr 02, 2014 46.66 46.66 45.71 46.18 6,387,980 +0.63(+1.38%)
Apr 01, 2014 45.22 45.66 45.22 45.55 4,561,325 +0.40(+0.89%)
Mar 31, 2014 44.87 45.25 44.62 45.15 5,473,769 +0.71(+1.60%)
Mar 28, 2014 44.01 44.58 43.96 44.43 3,802,208 +0.60(+1.37%)
Mar 27, 2014 44.28 44.39 43.25 43.84 6,515,937 -0.58(-1.31%)
Mar 26, 2014 44.33 44.70 44.25 44.42 5,566,424 +0.23(+0.53%)
Mar 25, 2014 44.87 44.90 44.06 44.18 4,709,469 -0.45(-1.01%)
Mar 24, 2014 45.04 45.08 44.42 44.63 3,477,504 -0.44(-0.98%)
Mar 21, 2014 45.51 45.93 45.05 45.07 4,977,424 +0.01(+0.03%)
Mar 20, 2014 44.60 45.25 44.42 45.06 4,811,758 +0.63(+1.42%)
Mar 19, 2014 45.08 45.24 44.12 44.43 3,302,782 -0.52(-1.15%)
Mar 18, 2014 45.02 45.34 44.87 44.95 3,236,620 -0.04(-0.08%)
Mar 17, 2014 45.16 45.39 44.87 44.98 5,330,437 +0.02(+0.05%)
Mar 14, 2014 45.15 45.63 44.93 44.96 5,549,634 -0.45(-0.99%)
Mar 13, 2014 46.25 46.41 45.27 45.41 3,918,337 -0.77(-1.67%)
Mar 12, 2014 46.12 46.31 46.01 46.18 3,320,076 -0.13(-0.27%)
Mar 11, 2014 46.32 46.68 46.11 46.31 3,901,516 -0.04(-0.09%)
Mar 10, 2014 46.05 46.37 45.83 46.35 4,040,693 +0.14(+0.31%)
Mar 07, 2014 46.34 46.52 45.82 46.21 4,942,377 -0.08(-0.17%)
Mar 06, 2014 45.37 46.56 45.36 46.28 8,789,438 +1.49(+3.31%)
Mar 05, 2014 44.87 44.89 44.51 44.80 3,226,108 +0.10(+0.23%)
Mar 04, 2014 44.61 44.85 44.53 44.70 4,450,636 +0.62(+1.40%)
Mar 03, 2014 43.92 44.17 43.54 44.08 4,039,486 -0.28(-0.63%)
Feb 28, 2014 44.21 44.52 43.95 44.36 3,967,088 +0.17(+0.39%)
Feb 27, 2014 43.95 44.42 43.94 44.19 3,577,578 +0.24(+0.55%)
Feb 26, 2014 43.93 44.16 43.74 43.95 4,207,948 +0.07(+0.15%)
Feb 25, 2014 43.72 44.19 43.43 43.88 3,771,968 +0.19(+0.42%)
Feb 24, 2014 43.56 43.94 43.56 43.70 3,004,916 +0.07(+0.16%)
Feb 21, 2014 43.68 43.85 43.34 43.63 3,506,410 -0.08(-0.18%)
Feb 20, 2014 43.66 43.91 43.39 43.70 3,314,909 +0.10(+0.22%)
Feb 19, 2014 44.04 44.35 43.58 43.61 3,749,631 -0.25(-0.57%)
Feb 18, 2014 43.95 44.16 43.70 43.86 4,693,154 -0.11(-0.25%)
Feb 14, 2014 44.01 43.97 43.97 43.97 4,832,827 -0.24(-0.54%)
Feb 13, 2014 43.75 44.25 43.63 44.21 3,694,847 +0.19(+0.42%)
Feb 12, 2014 43.92 44.17 43.85 44.02 5,066,027 +0.18(+0.41%)
Feb 11, 2014 43.69 44.09 43.54 43.84 5,988,947 +0.27(+0.62%)
Feb 10, 2014 43.12 43.60 42.92 43.57 6,058,307 +0.62(+1.44%)
Feb 07, 2014 42.87 43.38 42.79 42.95 4,772,308 +0.34(+0.79%)
Feb 06, 2014 42.33 43.03 42.25 42.62 5,595,013 +0.38(+0.89%)
Feb 05, 2014 42.97 42.97 41.82 42.24 9,498,179 -0.91(-2.11%)
Feb 04, 2014 42.87 43.46 42.25 43.15 23,624,020 +3.53(+8.92%)
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.