Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.31 46.28 45.05 45.74 71,121 +0.51(+1.13%)
Apr 29, 2014 46.10 46.10 45.16 45.23 33,734 -0.55(-1.20%)
Apr 28, 2014 45.92 46.42 45.00 45.78 53,371 -0.09(-0.19%)
Apr 25, 2014 46.36 46.72 45.82 45.86 86,229 -0.82(-1.76%)
Apr 24, 2014 46.83 47.19 46.07 46.68 134,087 -0.06(-0.12%)
Apr 23, 2014 47.13 47.29 46.65 46.74 86,813 -0.55(-1.16%)
Apr 22, 2014 47.84 48.07 46.94 47.29 139,705 -0.67(-1.41%)
Apr 21, 2014 47.94 48.07 47.28 47.96 49,475 +0.16(+0.34%)
Apr 17, 2014 46.74 47.80 47.80 47.80 36,191 +0.90(+1.91%)
Apr 16, 2014 47.24 47.24 46.69 46.90 67,058 -0.17(-0.37%)
Apr 15, 2014 46.30 47.39 46.11 47.08 82,976 +0.79(+1.71%)
Apr 14, 2014 47.01 47.09 45.99 46.29 163,537 -0.29(-0.62%)
Apr 11, 2014 47.20 47.74 46.29 46.58 79,803 -0.75(-1.59%)
Apr 10, 2014 47.77 47.98 46.66 47.33 78,989 -0.48(-1.01%)
Apr 09, 2014 47.98 48.08 47.31 47.81 59,760 -0.14(-0.30%)
Apr 08, 2014 47.68 48.12 47.11 47.96 95,159 +0.41(+0.87%)
Apr 07, 2014 47.55 47.90 47.28 47.54 91,385 -0.31(-0.64%)
Apr 04, 2014 49.83 49.83 47.50 47.85 73,990 -1.56(-3.16%)
Apr 03, 2014 50.24 50.24 48.78 49.41 61,497 -0.93(-1.84%)
Apr 02, 2014 50.36 50.40 49.92 50.34 60,642 -0.05(-0.10%)
Apr 01, 2014 49.27 50.59 49.27 50.39 113,747 +1.14(+2.31%)
Mar 31, 2014 48.19 49.64 47.63 49.25 100,616 +1.20(+2.49%)
Mar 28, 2014 47.96 48.56 47.80 48.05 49,449 +0.06(+0.12%)
Mar 27, 2014 48.27 48.27 47.43 47.99 47,896 -0.18(-0.38%)
Mar 26, 2014 49.61 49.63 48.04 48.18 53,849 -1.34(-2.71%)
Mar 25, 2014 49.60 49.82 48.88 49.52 55,803 +0.14(+0.29%)
Mar 24, 2014 49.73 50.00 49.00 49.37 62,881 -0.40(-0.79%)
Mar 21, 2014 50.31 50.63 49.68 49.77 118,998 -0.31(-0.62%)
Mar 20, 2014 49.80 50.11 49.32 50.08 49,504 +0.10(+0.19%)
Mar 19, 2014 50.48 50.72 49.62 49.98 56,189 -0.66(-1.30%)
Mar 18, 2014 50.30 50.64 50.22 50.64 87,713 +0.24(+0.48%)
Mar 17, 2014 50.08 50.89 50.08 50.40 89,278 +0.44(+0.89%)
Mar 14, 2014 50.31 50.83 49.68 49.95 166,053 -0.38(-0.75%)
Mar 13, 2014 51.20 51.49 49.90 50.33 140,421 -0.94(-1.82%)
Mar 12, 2014 51.46 51.52 50.89 51.26 155,639 -0.30(-0.58%)
Mar 11, 2014 51.59 51.89 51.19 51.56 94,867 -0.03(-0.06%)
Mar 10, 2014 50.96 51.89 50.87 51.59 129,256 +0.42(+0.83%)
Mar 07, 2014 51.47 51.47 50.92 51.17 94,140 +0.07(+0.13%)
Mar 06, 2014 51.03 51.40 50.48 51.10 63,891 +0.03(+0.06%)
Mar 05, 2014 51.22 51.62 50.89 51.07 89,070 -0.35(-0.68%)
Mar 04, 2014 50.49 51.75 50.49 51.42 200,357 +1.43(+2.85%)
Mar 03, 2014 49.81 50.07 49.60 49.99 139,552 -0.15(-0.31%)
Feb 28, 2014 50.37 50.78 49.91 50.14 76,938 -0.12(-0.23%)
Feb 27, 2014 49.75 50.28 49.43 50.26 91,476 +0.20(+0.40%)
Feb 26, 2014 49.64 50.57 49.64 50.06 123,515 +0.38(+0.77%)
Feb 25, 2014 51.28 51.28 49.42 49.67 247,928 -1.76(-3.42%)
Feb 24, 2014 51.70 51.94 51.41 51.43 81,888 -0.64(-1.24%)
Feb 21, 2014 51.64 52.89 51.09 52.08 135,797 +0.70(+1.37%)
Feb 20, 2014 51.21 51.69 50.89 51.38 117,847 +0.34(+0.66%)
Feb 19, 2014 51.01 51.81 50.70 51.04 128,616 -0.27(-0.53%)
Feb 18, 2014 50.96 51.52 50.25 51.31 134,967 +0.49(+0.97%)
Feb 14, 2014 50.84 50.82 50.82 50.82 64,650 +0.06(+0.11%)
Feb 13, 2014 49.14 50.80 48.64 50.76 101,159 +1.31(+2.65%)
Feb 12, 2014 49.52 49.85 49.10 49.45 78,152 +0.08(+0.16%)
Feb 11, 2014 48.55 49.55 48.31 49.37 146,280 +0.67(+1.38%)
Feb 10, 2014 48.84 48.84 47.64 48.70 85,697 -0.04(-0.08%)
Feb 07, 2014 48.38 49.33 48.38 48.74 55,933 +0.39(+0.82%)
Feb 06, 2014 48.33 48.90 48.10 48.34 74,519 +0.19(+0.40%)
Feb 05, 2014 48.22 48.76 47.81 48.15 55,133 -0.31(-0.64%)
Feb 04, 2014 47.37 48.97 47.08 48.46 146,829 +1.28(+2.71%)
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.