Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.24 45.42 44.91 45.32 3,064,559 +0.05(+0.11%)
Apr 29, 2014 45.37 45.63 45.23 45.27 2,287,236 +0.04(+0.09%)
Apr 28, 2014 44.86 45.40 44.79 45.23 4,111,232 +0.58(+1.30%)
Apr 25, 2014 45.06 45.12 44.62 44.65 2,775,281 -0.23(-0.51%)
Apr 24, 2014 44.86 44.94 44.60 44.88 2,369,688 +0.17(+0.37%)
Apr 23, 2014 44.66 44.83 44.58 44.71 2,090,168 +0.14(+0.30%)
Apr 22, 2014 44.36 44.68 44.24 44.58 2,473,000 +0.20(+0.45%)
Apr 21, 2014 43.71 44.61 43.71 44.38 2,618,902 +0.00(+0.00%)
Apr 17, 2014 44.39 44.38 44.38 44.38 3,959,109 -0.18(-0.39%)
Apr 16, 2014 44.61 44.72 44.38 44.55 3,400,045 +0.34(+0.77%)
Apr 15, 2014 44.06 44.34 43.81 44.21 4,402,224 +0.29(+0.65%)
Apr 14, 2014 44.37 44.42 43.61 43.92 4,411,765 -0.07(-0.16%)
Apr 11, 2014 43.96 44.16 43.80 44.00 3,365,804 -0.17(-0.40%)
Apr 10, 2014 44.65 44.90 44.16 44.17 4,389,874 -0.49(-1.10%)
Apr 09, 2014 44.66 44.74 44.29 44.66 2,747,977 +0.19(+0.43%)
Apr 08, 2014 44.31 44.66 44.16 44.47 2,640,311 +0.11(+0.25%)
Apr 07, 2014 44.84 44.94 44.33 44.36 3,298,922 -0.53(-1.17%)
Apr 04, 2014 45.27 45.58 44.88 44.89 3,287,273 -0.14(-0.32%)
Apr 03, 2014 44.94 45.11 44.77 45.03 2,773,564 +0.35(+0.78%)
Apr 02, 2014 44.35 45.08 44.27 44.68 2,926,267 -0.27(-0.60%)
Apr 01, 2014 45.22 45.23 44.66 44.95 2,801,225 -0.07(-0.16%)
Mar 31, 2014 44.72 45.08 44.66 45.02 2,668,633 +0.62(+1.40%)
Mar 28, 2014 44.46 44.61 44.17 44.40 1,844,819 +0.13(+0.29%)
Mar 27, 2014 44.24 44.40 44.12 44.27 2,411,353 -0.05(-0.11%)
Mar 26, 2014 44.82 44.86 44.31 44.32 2,492,936 -0.24(-0.54%)
Mar 25, 2014 44.90 44.92 44.27 44.56 3,961,276 -0.14(-0.32%)
Mar 24, 2014 44.82 45.04 44.55 44.70 2,959,326 +0.10(+0.21%)
Mar 21, 2014 44.45 44.89 44.32 44.61 4,905,179 +0.40(+0.90%)
Mar 20, 2014 43.82 44.39 43.77 44.21 3,187,806 +0.20(+0.45%)
Mar 19, 2014 44.20 44.30 43.78 44.01 4,070,249 -0.13(-0.29%)
Mar 18, 2014 44.28 44.33 44.07 44.14 2,548,469 -0.04(-0.09%)
Mar 17, 2014 44.18 44.31 44.03 44.18 1,681,407 +0.31(+0.71%)
Mar 14, 2014 43.81 44.07 43.81 43.87 3,387,124 +0.02(+0.04%)
Mar 13, 2014 44.27 44.33 43.82 43.85 3,468,753 -0.30(-0.68%)
Mar 12, 2014 44.07 44.29 43.87 44.16 2,777,754 -0.10(-0.22%)
Mar 11, 2014 44.48 44.51 44.16 44.25 2,967,699 -0.15(-0.34%)
Mar 10, 2014 44.31 44.41 44.06 44.40 2,459,256 +0.07(+0.16%)
Mar 07, 2014 44.10 44.35 43.91 44.33 3,106,505 +0.43(+0.98%)
Mar 06, 2014 43.92 44.15 43.73 43.90 3,033,815 +0.08(+0.18%)
Mar 05, 2014 43.61 43.84 43.42 43.82 2,774,545 +0.18(+0.40%)
Mar 04, 2014 43.51 43.69 43.26 43.65 4,437,880 +0.64(+1.48%)
Mar 03, 2014 42.74 43.22 42.65 43.01 4,123,931 -0.17(-0.39%)
Feb 28, 2014 43.18 43.61 42.98 43.18 4,425,539 +0.02(+0.06%)
Feb 27, 2014 42.63 43.16 42.44 43.15 2,982,386 +0.53(+1.23%)
Feb 26, 2014 42.57 42.79 42.33 42.63 2,559,002 +0.16(+0.37%)
Feb 25, 2014 42.56 42.71 42.36 42.47 3,429,037 -0.17(-0.39%)
Feb 24, 2014 42.32 42.98 42.28 42.64 5,040,450 +0.00(+0.00%)
Feb 21, 2014 42.27 42.75 42.12 42.64 4,630,773 +0.31(+0.73%)
Feb 20, 2014 42.13 42.47 41.50 42.33 5,487,761 +1.33(+3.24%)
Feb 19, 2014 41.16 41.34 40.87 41.00 4,425,863 -0.31(-0.75%)
Feb 18, 2014 42.03 42.09 41.30 41.31 4,430,472 -0.62(-1.47%)
Feb 14, 2014 41.69 41.92 41.92 41.92 2,758,221 +0.21(+0.49%)
Feb 13, 2014 41.36 41.73 41.21 41.72 2,111,316 +0.13(+0.32%)
Feb 12, 2014 41.65 41.76 41.38 41.58 5,042,438 -0.22(-0.53%)
Feb 11, 2014 40.98 41.97 40.91 41.80 3,978,556 +0.57(+1.38%)
Feb 10, 2014 41.65 41.65 40.77 41.23 5,082,738 -0.53(-1.27%)
Feb 07, 2014 41.66 41.81 41.09 41.76 5,267,675 +0.32(+0.76%)
Feb 06, 2014 40.27 41.47 39.77 41.45 8,195,203 +2.22(+5.67%)
Feb 05, 2014 39.41 39.58 38.93 39.22 4,797,276 -0.28(-0.70%)
Feb 04, 2014 39.73 39.88 39.33 39.50 4,472,507 -0.05(-0.12%)
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.