Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 43.41 43.71 43.22 43.30 6,509,901 -0.13(-0.29%)
Jun 27, 2014 43.17 43.58 43.15 43.43 11,330,266 +0.19(+0.43%)
Jun 26, 2014 43.39 43.41 43.06 43.24 4,736,704 -0.14(-0.33%)
Jun 25, 2014 43.72 43.72 43.28 43.38 8,014,576 -0.48(-1.09%)
Jun 24, 2014 43.47 43.98 43.35 43.86 5,852,063 +0.21(+0.48%)
Jun 23, 2014 43.43 43.67 43.38 43.65 4,989,881 +0.10(+0.22%)
Jun 20, 2014 43.87 43.94 43.41 43.55 6,944,641 -0.34(-0.77%)
Jun 19, 2014 43.88 44.32 43.86 43.89 5,219,694 +0.03(+0.07%)
Jun 18, 2014 43.56 43.89 43.43 43.86 4,974,100 +0.40(+0.91%)
Jun 17, 2014 43.04 43.80 42.97 43.47 8,825,059 +0.32(+0.74%)
Jun 16, 2014 42.76 43.18 42.64 43.14 7,033,623 +0.38(+0.89%)
Jun 13, 2014 42.85 42.94 42.63 42.76 4,977,125 -0.01(-0.02%)
Jun 12, 2014 42.70 42.86 42.67 42.77 7,303,127 +0.12(+0.28%)
Jun 11, 2014 42.37 42.83 42.30 42.65 7,152,911 +0.16(+0.39%)
Jun 10, 2014 43.02 43.02 42.34 42.49 8,842,463 -0.61(-1.42%)
Jun 06, 2014 42.96 43.19 42.96 43.10 4,780,651 +0.14(+0.33%)
Jun 05, 2014 42.78 43.18 42.66 42.96 6,030,157 +0.23(+0.54%)
Jun 04, 2014 42.31 42.74 42.22 42.73 4,857,017 +0.29(+0.69%)
Jun 03, 2014 42.24 42.56 42.06 42.43 6,046,000 +0.22(+0.53%)
Jun 02, 2014 42.52 42.62 42.18 42.21 4,983,637 -0.20(-0.48%)
May 30, 2014 41.78 42.53 41.76 42.41 8,448,490 +0.66(+1.57%)
May 29, 2014 41.40 41.81 41.32 41.75 6,452,719 +0.40(+0.98%)
May 28, 2014 41.84 41.84 41.28 41.35 7,791,835 -0.32(-0.77%)
May 27, 2014 41.76 41.81 41.40 41.67 7,547,369 +0.06(+0.14%)
May 23, 2014 41.96 41.61 41.61 41.61 10,138,836 -0.09(-0.22%)
May 22, 2014 42.64 42.67 41.56 41.70 11,422,762 -1.04(-2.43%)
May 21, 2014 42.58 42.93 41.94 42.74 19,808,422 +0.44(+1.04%)
May 20, 2014 43.28 43.29 42.24 42.30 12,541,533 -1.26(-2.88%)
May 19, 2014 43.47 43.70 43.37 43.55 4,917,148 +0.06(+0.14%)
May 16, 2014 43.24 43.64 43.11 43.49 8,640,978 +0.34(+0.79%)
May 15, 2014 43.46 43.52 42.87 43.15 11,102,624 -0.81(-1.84%)
May 14, 2014 44.18 44.36 43.82 43.96 5,763,313 -0.22(-0.49%)
May 13, 2014 44.22 44.40 43.88 44.18 6,606,656 -0.06(-0.13%)
May 12, 2014 43.98 44.29 43.96 44.24 5,005,265 +0.38(+0.86%)
May 09, 2014 43.24 43.95 43.24 43.86 8,432,721 +0.60(+1.39%)
May 08, 2014 43.24 43.58 43.01 43.26 9,179,586 +0.14(+0.33%)
May 07, 2014 42.92 43.21 42.77 43.12 8,661,342 +0.36(+0.85%)
May 06, 2014 43.93 43.98 42.72 42.75 17,862,032 -1.65(-3.72%)
May 05, 2014 45.26 45.69 44.22 44.41 21,806,364 -1.59(-3.45%)
May 02, 2014 45.88 46.46 45.79 45.99 4,616,050 +0.20(+0.44%)
May 01, 2014 45.88 45.89 45.49 45.79 4,869,170 -0.01(-0.02%)
Apr 30, 2014 45.86 45.92 45.54 45.80 6,103,038 -0.16(-0.36%)
Apr 29, 2014 46.21 46.24 45.85 45.96 5,606,593 -0.16(-0.34%)
Apr 28, 2014 45.23 46.34 45.23 46.12 6,588,739 +0.68(+1.50%)
Apr 25, 2014 45.24 45.48 44.84 45.44 6,963,072 -0.14(-0.31%)
Apr 24, 2014 45.13 45.59 45.06 45.58 4,948,411 +0.53(+1.17%)
Apr 23, 2014 44.74 45.11 44.74 45.05 4,004,051 +0.31(+0.70%)
Apr 22, 2014 44.37 45.00 44.33 44.74 6,499,694 +0.42(+0.94%)
Apr 21, 2014 44.41 44.47 44.15 44.33 4,833,985 -0.18(-0.40%)
Apr 17, 2014 44.29 44.50 44.50 44.50 4,900,321 +0.07(+0.15%)
Apr 16, 2014 44.41 44.50 44.15 44.44 4,727,142 +0.32(+0.72%)
Apr 15, 2014 44.24 44.34 43.87 44.12 5,010,817 +0.04(+0.10%)
Apr 14, 2014 43.95 44.13 43.72 44.07 5,226,615 +0.39(+0.88%)
Apr 11, 2014 44.21 44.29 43.53 43.69 7,187,227 -0.57(-1.29%)
Apr 10, 2014 45.86 45.86 44.26 44.26 7,854,665 -1.14(-2.52%)
Apr 09, 2014 45.82 45.82 45.25 45.40 6,313,974 -0.22(-0.47%)
Apr 08, 2014 44.75 45.69 44.58 45.62 6,029,050 +0.74(+1.65%)
Apr 07, 2014 45.29 45.29 44.87 44.87 5,610,335 -0.47(-1.05%)
Apr 04, 2014 45.94 46.18 45.32 45.35 5,154,839 -0.43(-0.94%)
Apr 03, 2014 45.47 45.90 45.01 45.78 6,077,116 +0.62(+1.36%)
Apr 02, 2014 44.87 45.35 44.84 45.16 5,331,433 +0.24(+0.53%)
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.