Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.92 46.00 45.54 45.99 3,155,520 +0.01(+0.01%)
Apr 29, 2014 46.48 46.53 45.91 45.98 4,984,588 -0.42(-0.91%)
Apr 28, 2014 46.64 46.64 45.99 46.40 6,410,193 +0.01(+0.03%)
Apr 25, 2014 45.76 46.51 45.68 46.39 6,518,302 +0.53(+1.15%)
Apr 24, 2014 46.28 46.29 45.26 45.87 3,942,526 -0.01(-0.03%)
Apr 23, 2014 47.57 47.60 44.96 45.88 12,672,820 -0.40(-0.86%)
Apr 22, 2014 45.53 46.37 45.45 46.28 7,781,718 +0.88(+1.93%)
Apr 21, 2014 45.07 45.45 44.88 45.40 4,476,659 -0.20(-0.43%)
Apr 17, 2014 45.78 45.60 45.60 45.60 4,346,585 -0.31(-0.68%)
Apr 16, 2014 45.56 45.92 45.29 45.91 4,308,076 +0.83(+1.84%)
Apr 15, 2014 45.19 45.55 44.65 45.08 4,185,301 +0.02(+0.05%)
Apr 14, 2014 44.70 45.13 44.66 45.05 4,264,577 +0.63(+1.43%)
Apr 11, 2014 44.74 44.87 44.39 44.42 4,223,931 -0.49(-1.09%)
Apr 10, 2014 45.84 45.94 44.64 44.91 5,550,454 -0.97(-2.11%)
Apr 09, 2014 45.46 46.03 45.40 45.88 5,756,218 +0.52(+1.15%)
Apr 08, 2014 44.54 45.55 44.41 45.36 7,627,638 +0.64(+1.44%)
Apr 07, 2014 44.73 44.99 44.36 44.72 5,522,126 -0.12(-0.28%)
Apr 04, 2014 45.66 45.69 44.65 44.84 4,387,704 -0.59(-1.31%)
Apr 03, 2014 46.05 46.12 45.25 45.44 4,617,065 -0.40(-0.87%)
Apr 02, 2014 46.31 46.31 45.37 45.83 6,435,714 +0.62(+1.38%)
Apr 01, 2014 44.88 45.32 44.88 45.21 4,595,409 +0.40(+0.89%)
Mar 31, 2014 44.54 44.91 44.29 44.81 5,514,672 +0.71(+1.60%)
Mar 28, 2014 43.68 44.25 43.63 44.10 3,830,620 +0.59(+1.37%)
Mar 27, 2014 43.96 44.06 42.93 43.51 6,564,627 -0.58(-1.31%)
Mar 26, 2014 44.00 44.37 43.92 44.09 5,608,020 +0.23(+0.53%)
Mar 25, 2014 44.54 44.56 43.73 43.85 4,744,661 -0.45(-1.01%)
Mar 24, 2014 44.71 44.75 44.09 44.30 3,503,490 -0.44(-0.98%)
Mar 21, 2014 45.17 45.59 44.72 44.74 5,014,618 +0.01(+0.03%)
Mar 20, 2014 44.27 44.91 44.09 44.73 4,847,714 +0.62(+1.42%)
Mar 19, 2014 44.75 44.90 43.79 44.10 3,327,462 -0.51(-1.15%)
Mar 18, 2014 44.69 45.00 44.54 44.62 3,260,805 -0.04(-0.08%)
Mar 17, 2014 44.83 45.05 44.54 44.65 5,370,269 +0.02(+0.05%)
Mar 14, 2014 44.82 45.29 44.60 44.63 5,591,103 -0.45(-0.99%)
Mar 13, 2014 45.91 46.07 44.94 45.07 3,947,617 -0.77(-1.67%)
Mar 12, 2014 45.78 45.97 45.67 45.84 3,344,885 -0.12(-0.27%)
Mar 11, 2014 45.98 46.33 45.77 45.97 3,930,670 -0.04(-0.09%)
Mar 10, 2014 45.70 46.03 45.49 46.01 4,070,887 +0.14(+0.31%)
Mar 07, 2014 45.99 46.18 45.48 45.86 4,979,309 -0.08(-0.17%)
Mar 06, 2014 45.03 46.21 45.03 45.94 8,855,118 +1.47(+3.32%)
Mar 05, 2014 44.54 44.56 44.18 44.47 3,250,215 +0.10(+0.23%)
Mar 04, 2014 44.28 44.51 44.20 44.37 4,483,894 +0.61(+1.40%)
Mar 03, 2014 43.59 43.84 43.21 43.75 4,069,671 -0.28(-0.63%)
Feb 28, 2014 43.88 44.19 43.63 44.03 3,996,732 +0.17(+0.39%)
Feb 27, 2014 43.62 44.09 43.62 43.86 3,604,311 +0.24(+0.55%)
Feb 26, 2014 43.60 43.83 43.41 43.62 4,239,392 +0.07(+0.15%)
Feb 25, 2014 43.39 43.87 43.11 43.56 3,800,154 +0.18(+0.42%)
Feb 24, 2014 43.24 43.61 43.24 43.37 3,027,370 +0.07(+0.16%)
Feb 21, 2014 43.36 43.52 43.02 43.30 3,532,612 -0.08(-0.18%)
Feb 20, 2014 43.33 43.58 43.06 43.38 3,339,680 +0.10(+0.22%)
Feb 19, 2014 43.71 44.02 43.25 43.28 3,777,651 -0.25(-0.57%)
Feb 18, 2014 43.63 43.83 43.37 43.53 4,728,224 -0.11(-0.25%)
Feb 14, 2014 43.69 43.64 43.64 43.64 4,868,940 -0.24(-0.54%)
Feb 13, 2014 43.42 43.92 43.31 43.88 3,722,457 +0.18(+0.42%)
Feb 12, 2014 43.59 43.84 43.53 43.69 5,103,883 +0.18(+0.41%)
Feb 11, 2014 43.36 43.76 43.21 43.52 6,033,699 +0.27(+0.62%)
Feb 10, 2014 42.80 43.27 42.60 43.25 6,103,578 +0.61(+1.44%)
Feb 07, 2014 42.55 43.06 42.47 42.64 4,807,970 +0.33(+0.79%)
Feb 06, 2014 42.02 42.71 41.93 42.30 5,636,822 +0.37(+0.89%)
Feb 05, 2014 42.65 42.65 41.51 41.93 9,569,155 -0.90(-2.11%)
Feb 04, 2014 42.55 43.14 41.93 42.83 23,800,552 +3.51(+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.