Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 48.55 48.84 48.27 48.65 256,679 +0.21(+0.43%)
May 29, 2014 47.74 48.51 47.57 48.44 105,655 +0.72(+1.51%)
May 28, 2014 48.13 48.20 47.49 47.72 85,921 -0.57(-1.18%)
May 27, 2014 47.15 48.32 46.84 48.29 112,920 +1.47(+3.14%)
May 23, 2014 46.05 46.82 46.82 46.82 63,100 +0.69(+1.48%)
May 22, 2014 45.96 46.26 45.94 46.13 37,752 +0.13(+0.29%)
May 21, 2014 46.14 46.63 45.94 46.00 144,103 -0.12(-0.26%)
May 20, 2014 46.05 46.45 45.62 46.12 194,083 -0.13(-0.28%)
May 19, 2014 46.53 47.04 46.08 46.25 71,928 -0.35(-0.75%)
May 16, 2014 45.89 46.61 45.65 46.60 201,308 +0.68(+1.48%)
May 15, 2014 45.00 46.20 44.80 45.92 200,921 +0.89(+1.98%)
May 14, 2014 45.78 45.88 44.65 45.03 337,179 -0.87(-1.90%)
May 13, 2014 50.15 50.33 45.14 45.90 234,356 -3.82(-7.68%)
May 12, 2014 48.61 49.88 48.49 49.72 78,779 +1.25(+2.58%)
May 09, 2014 46.90 48.58 46.90 48.47 55,661 +1.25(+2.65%)
May 08, 2014 47.86 48.62 47.01 47.22 44,914 -0.60(-1.25%)
May 07, 2014 47.99 47.99 46.91 47.82 50,815 -0.02(-0.04%)
May 06, 2014 48.52 48.52 47.73 47.84 82,526 -0.96(-1.97%)
May 05, 2014 48.30 48.88 48.10 48.80 99,114 +0.07(+0.14%)
May 02, 2014 47.10 48.87 46.99 48.73 76,627 +1.67(+3.55%)
May 01, 2014 47.52 47.52 46.60 47.06 157,530 -0.37(-0.78%)
Apr 30, 2014 46.99 47.99 46.72 47.43 68,583 +0.53(+1.13%)
Apr 29, 2014 47.81 47.81 46.83 46.90 32,531 -0.57(-1.20%)
Apr 28, 2014 47.62 48.14 46.67 47.47 51,467 -0.09(-0.19%)
Apr 25, 2014 48.08 48.45 47.52 47.56 83,152 -0.85(-1.76%)
Apr 24, 2014 48.56 48.94 47.77 48.41 129,302 -0.06(-0.12%)
Apr 23, 2014 48.87 49.04 48.38 48.47 83,715 -0.57(-1.16%)
Apr 22, 2014 49.61 49.85 48.68 49.04 134,720 -0.70(-1.41%)
Apr 21, 2014 49.71 49.85 49.03 49.74 47,710 +0.17(+0.34%)
Apr 17, 2014 48.47 49.57 49.57 49.57 34,900 +0.93(+1.91%)
Apr 16, 2014 48.99 48.99 48.42 48.64 64,665 -0.18(-0.37%)
Apr 15, 2014 48.01 49.14 47.82 48.82 80,015 +0.82(+1.71%)
Apr 14, 2014 48.75 48.83 47.69 48.00 157,701 -0.30(-0.62%)
Apr 11, 2014 48.95 49.51 48.00 48.30 76,956 -0.78(-1.59%)
Apr 10, 2014 49.54 49.76 48.39 49.08 76,171 -0.50(-1.01%)
Apr 09, 2014 49.76 49.86 49.06 49.58 57,628 -0.15(-0.30%)
Apr 08, 2014 49.44 49.90 48.85 49.73 91,764 +0.43(+0.87%)
Apr 07, 2014 49.31 49.67 49.03 49.30 88,124 -0.32(-0.64%)
Apr 04, 2014 51.67 51.67 49.26 49.62 71,350 -1.62(-3.16%)
Apr 03, 2014 52.10 52.10 50.58 51.24 59,303 -0.96(-1.84%)
Apr 02, 2014 52.22 52.27 51.77 52.20 58,478 -0.05(-0.10%)
Apr 01, 2014 51.09 52.46 51.09 52.25 109,688 +1.18(+2.31%)
Mar 31, 2014 49.97 51.48 49.39 51.07 97,026 +1.24(+2.49%)
Mar 28, 2014 49.74 50.36 49.57 49.83 47,685 +0.06(+0.12%)
Mar 27, 2014 50.06 50.06 49.19 49.77 46,187 -0.19(-0.38%)
Mar 26, 2014 51.45 51.47 49.82 49.96 51,928 -1.39(-2.71%)
Mar 25, 2014 51.44 51.66 50.69 51.35 53,812 +0.15(+0.29%)
Mar 24, 2014 51.57 51.85 50.81 51.20 60,637 -0.41(-0.79%)
Mar 21, 2014 52.17 52.50 51.52 51.61 114,752 -0.32(-0.62%)
Mar 20, 2014 51.64 51.96 51.14 51.93 47,738 +0.10(+0.19%)
Mar 19, 2014 52.35 52.60 51.46 51.83 54,184 -0.68(-1.29%)
Mar 18, 2014 52.16 52.51 52.08 52.51 84,583 +0.25(+0.48%)
Mar 17, 2014 51.93 52.77 51.93 52.26 86,092 +0.46(+0.89%)
Mar 14, 2014 52.17 52.71 51.52 51.80 160,128 -0.39(-0.75%)
Mar 13, 2014 53.09 53.40 51.75 52.19 135,410 -0.97(-1.82%)
Mar 12, 2014 53.36 53.43 52.77 53.16 150,085 -0.31(-0.58%)
Mar 11, 2014 53.50 53.81 53.08 53.47 91,482 -0.03(-0.06%)
Mar 10, 2014 52.85 53.81 52.75 53.50 124,644 +0.44(+0.83%)
Mar 07, 2014 53.37 53.37 52.80 53.06 90,781 +0.07(+0.13%)
Mar 06, 2014 52.92 53.30 52.34 52.99 61,611 +0.03(+0.06%)
Mar 05, 2014 53.12 53.53 52.77 52.96 85,892 -0.36(-0.68%)
Mar 04, 2014 52.36 53.67 52.36 53.32 193,207 +1.48(+2.85%)
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.