Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 46.95 47.27 46.87 47.03 13,076,443 -0.01(-0.03%)
Apr 29, 2014 46.87 47.37 46.84 47.05 13,740,817 +0.29(+0.62%)
Apr 28, 2014 46.31 46.88 46.20 46.76 26,108,326 +0.58(+1.25%)
Apr 25, 2014 46.43 47.31 46.09 46.18 41,195,660 -2.43(-5.00%)
Apr 24, 2014 48.70 48.86 48.19 48.61 13,900,218 +0.13(+0.28%)
Apr 23, 2014 48.82 48.82 48.28 48.48 9,489,742 -0.27(-0.55%)
Apr 22, 2014 48.60 48.88 48.41 48.74 10,550,268 +0.20(+0.40%)
Apr 21, 2014 48.51 48.63 48.38 48.55 10,782,672 +0.27(+0.57%)
Apr 17, 2014 48.83 48.27 48.27 48.27 57,569,040 -0.33(-0.67%)
Apr 16, 2014 48.05 48.65 47.70 48.60 17,037,424 +1.23(+2.60%)
Apr 15, 2014 47.32 47.57 46.24 47.37 20,654,792 +0.71(+1.51%)
Apr 14, 2014 46.38 46.88 45.97 46.66 22,531,236 +1.02(+2.23%)
Apr 11, 2014 46.25 46.43 45.23 45.65 32,244,358 -1.14(-2.44%)
Apr 10, 2014 48.35 48.53 46.46 46.79 21,960,068 -1.39(-2.89%)
Apr 09, 2014 47.49 48.23 47.04 48.18 20,614,218 +1.15(+2.44%)
Apr 08, 2014 47.08 47.80 46.89 47.03 23,413,152 -0.19(-0.40%)
Apr 07, 2014 48.00 48.15 46.66 47.22 43,208,084 -1.00(-2.07%)
Apr 04, 2014 50.04 50.07 47.76 48.22 26,367,916 -1.70(-3.40%)
Apr 03, 2014 50.09 50.21 49.53 49.91 15,303,840 +0.08(+0.16%)
Apr 02, 2014 49.86 50.26 49.53 49.83 10,060,771 -0.01(-0.02%)
Apr 01, 2014 50.39 50.64 49.81 49.84 9,789,382 -0.27(-0.54%)
Mar 31, 2014 49.40 50.11 49.14 50.11 12,510,803 +0.88(+1.78%)
Mar 28, 2014 49.79 50.22 48.87 49.23 16,100,123 -0.85(-1.71%)
Mar 27, 2014 49.88 50.18 49.46 50.09 11,287,939 +0.02(+0.04%)
Mar 26, 2014 51.06 51.11 50.07 50.07 11,434,752 -0.63(-1.25%)
Mar 25, 2014 51.58 51.78 50.70 50.70 12,567,691 -0.55(-1.06%)
Mar 24, 2014 52.32 52.52 50.86 51.24 19,628,924 -0.61(-1.17%)
Mar 21, 2014 51.76 54.01 51.00 51.85 41,029,028 +0.36(+0.70%)
Mar 20, 2014 52.03 52.03 51.28 51.49 12,804,726 -0.46(-0.89%)
Mar 19, 2014 52.60 52.72 51.53 51.96 8,464,587 -0.60(-1.14%)
Mar 18, 2014 52.14 52.64 51.83 52.56 8,911,626 +0.61(+1.18%)
Mar 17, 2014 51.53 51.97 51.39 51.95 9,476,728 +0.70(+1.36%)
Mar 14, 2014 51.21 51.52 50.74 51.25 14,750,111 -0.00(-0.00%)
Mar 13, 2014 52.62 52.81 51.17 51.25 12,902,168 -1.23(-2.35%)
Mar 12, 2014 52.49 52.85 52.30 52.49 10,117,319 -0.25(-0.48%)
Mar 11, 2014 52.45 53.02 52.15 52.74 11,913,853 +0.39(+0.75%)
Mar 10, 2014 52.35 52.55 52.17 52.35 7,915,881 -0.01(-0.03%)
Mar 07, 2014 52.22 52.40 51.89 52.36 9,661,880 +0.39(+0.76%)
Mar 06, 2014 51.94 52.48 51.84 51.97 9,820,781 +0.24(+0.47%)
Mar 05, 2014 52.38 52.42 51.60 51.72 12,146,318 -0.62(-1.19%)
Mar 04, 2014 52.27 52.46 51.67 52.35 16,029,320 +0.94(+1.83%)
Mar 03, 2014 51.82 52.01 50.98 51.40 17,684,598 -1.04(-1.99%)
Feb 28, 2014 52.57 52.93 51.23 52.45 15,084,708 -0.08(-0.15%)
Feb 27, 2014 52.51 52.88 52.37 52.53 8,720,064 +0.04(+0.08%)
Feb 26, 2014 52.75 52.90 52.29 52.49 11,213,948 -0.23(-0.44%)
Feb 25, 2014 52.51 53.03 52.35 52.72 12,211,133 +0.21(+0.41%)
Feb 24, 2014 51.95 52.80 51.85 52.51 11,709,062 +0.66(+1.27%)
Feb 21, 2014 51.94 52.15 51.76 51.85 9,840,666 -0.02(-0.04%)
Feb 20, 2014 52.04 52.22 51.67 51.87 9,482,001 -0.10(-0.19%)
Feb 19, 2014 52.43 52.88 51.92 51.97 10,038,526 -0.51(-0.96%)
Feb 18, 2014 52.57 53.04 52.38 52.48 14,458,436 +0.01(+0.03%)
Feb 14, 2014 52.06 52.46 52.46 52.46 54,631,140 +0.45(+0.87%)
Feb 13, 2014 51.73 52.17 51.64 52.01 14,171,409 -0.03(-0.05%)
Feb 12, 2014 51.87 52.21 51.74 52.04 15,777,897 +0.52(+1.01%)
Feb 11, 2014 51.24 51.65 50.99 51.52 10,583,065 +0.41(+0.81%)
Feb 10, 2014 51.42 51.47 50.98 51.11 11,130,538 -0.29(-0.55%)
Feb 07, 2014 51.02 51.44 50.62 51.39 13,572,802 +0.64(+1.26%)
Feb 06, 2014 50.07 50.75 50.00 50.75 13,723,509 +0.79(+1.58%)
Feb 05, 2014 49.41 50.22 49.38 49.96 14,586,296 +0.25(+0.50%)
Feb 04, 2014 49.63 50.02 48.98 49.71 16,089,694 +0.25(+0.50%)
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.