Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 42.57 43.27 42.12 42.37 1,083,564 -0.35(-0.82%)
Apr 29, 2014 42.40 43.22 41.39 42.72 1,005,048 +0.68(+1.62%)
Apr 28, 2014 41.91 42.50 40.14 42.04 830,570 +0.49(+1.18%)
Apr 25, 2014 43.09 43.73 41.38 41.55 909,944 -1.92(-4.42%)
Apr 24, 2014 43.66 44.53 42.39 43.47 663,223 +0.23(+0.53%)
Apr 23, 2014 42.98 43.91 42.67 43.24 634,872 +0.01(+0.02%)
Apr 22, 2014 42.37 43.38 42.01 43.23 622,720 +1.10(+2.61%)
Apr 21, 2014 42.21 42.29 41.51 42.13 464,081 -0.06(-0.14%)
Apr 17, 2014 41.70 42.19 42.19 42.19 689,000 +0.49(+1.18%)
Apr 16, 2014 42.73 43.26 41.51 41.70 540,599 -0.79(-1.86%)
Apr 15, 2014 41.33 42.68 40.53 42.49 968,752 +1.24(+3.01%)
Apr 14, 2014 41.24 41.95 40.61 41.25 697,510 +0.61(+1.50%)
Apr 11, 2014 41.50 42.29 40.16 40.64 1,470,679 -1.29(-3.08%)
Apr 10, 2014 44.64 44.78 41.87 41.93 965,817 -2.76(-6.18%)
Apr 09, 2014 43.95 44.93 43.75 44.69 1,301,915 +0.75(+1.71%)
Apr 08, 2014 43.44 44.57 42.62 43.94 940,235 +1.32(+3.10%)
Apr 07, 2014 42.60 43.18 41.56 42.62 899,888 +0.02(+0.05%)
Apr 04, 2014 46.08 46.08 41.88 42.60 1,097,015 -2.28(-5.08%)
Apr 03, 2014 44.68 45.98 44.68 44.88 988,927 -0.64(-1.41%)
Apr 02, 2014 45.50 45.76 44.95 45.52 704,747 +0.35(+0.77%)
Apr 01, 2014 43.98 45.21 43.95 45.17 787,681 +1.44(+3.29%)
Mar 31, 2014 42.68 44.00 42.34 43.73 704,589 +1.87(+4.47%)
Mar 28, 2014 42.13 42.62 41.45 41.86 941,676 -0.37(-0.88%)
Mar 27, 2014 42.67 43.26 41.75 42.23 576,625 -0.32(-0.75%)
Mar 26, 2014 44.54 44.72 42.52 42.55 722,629 -0.98(-2.25%)
Mar 25, 2014 44.01 45.12 42.53 43.53 593,859 -0.37(-0.84%)
Mar 24, 2014 46.50 46.53 43.78 43.90 1,278,039 -2.54(-5.47%)
Mar 21, 2014 47.46 47.47 46.05 46.44 1,672,668 +0.11(+0.24%)
Mar 20, 2014 44.73 46.53 44.12 46.33 825,613 +1.76(+3.95%)
Mar 19, 2014 44.75 44.91 44.03 44.57 362,523 -0.16(-0.36%)
Mar 18, 2014 43.66 45.02 43.26 44.73 552,119 +1.07(+2.45%)
Mar 17, 2014 43.39 43.90 42.82 43.66 682,086 +0.68(+1.58%)
Mar 14, 2014 43.29 44.04 42.94 42.98 647,814 -0.56(-1.29%)
Mar 13, 2014 44.12 44.50 43.08 43.54 580,152 -0.29(-0.66%)
Mar 12, 2014 43.45 43.99 43.14 43.83 719,673 +0.11(+0.25%)
Mar 11, 2014 45.01 45.48 43.48 43.72 980,460 -1.38(-3.06%)
Mar 10, 2014 44.80 45.63 44.31 45.10 897,233 +0.27(+0.60%)
Mar 07, 2014 44.76 44.84 43.94 44.83 741,430 +0.35(+0.79%)
Mar 06, 2014 44.21 44.74 43.95 44.48 588,254 +0.14(+0.32%)
Mar 05, 2014 44.85 45.27 43.95 44.34 692,418 -0.28(-0.63%)
Mar 04, 2014 43.06 44.91 42.59 44.62 1,219,562 +2.11(+4.96%)
Mar 03, 2014 41.83 42.61 41.33 42.51 648,473 +0.38(+0.90%)
Feb 28, 2014 42.49 43.48 41.94 42.13 908,656 -0.25(-0.59%)
Feb 27, 2014 42.76 42.91 41.53 42.38 858,831 -0.39(-0.91%)
Feb 26, 2014 42.46 43.63 42.15 42.77 1,100,530 +0.76(+1.81%)
Feb 25, 2014 40.52 42.35 40.20 42.01 1,094,252 +1.53(+3.78%)
Feb 24, 2014 39.97 41.08 39.97 40.48 350,679 +0.23(+0.57%)
Feb 21, 2014 41.12 41.13 40.22 40.25 394,317 -0.68(-1.66%)
Feb 20, 2014 40.26 41.08 39.92 40.93 699,432 +0.59(+1.46%)
Feb 19, 2014 39.01 40.83 38.72 40.34 981,660 +1.08(+2.75%)
Feb 18, 2014 39.99 39.99 38.45 39.26 431,972 +0.40(+1.03%)
Feb 14, 2014 38.75 38.86 38.86 38.86 491,000 +0.10(+0.26%)
Feb 13, 2014 37.97 39.17 37.59 38.76 670,933 +0.37(+0.96%)
Feb 12, 2014 38.31 38.60 38.04 38.39 361,161 +0.20(+0.52%)
Feb 11, 2014 38.48 38.69 37.88 38.19 367,776 -0.11(-0.29%)
Feb 10, 2014 37.82 38.40 37.53 38.30 706,113 +0.47(+1.24%)
Feb 07, 2014 37.25 37.86 37.01 37.83 510,743 +0.82(+2.22%)
Feb 06, 2014 36.29 37.04 36.29 37.01 536,402 +0.80(+2.21%)
Feb 05, 2014 35.78 36.58 35.12 36.21 673,026 +0.21(+0.58%)
Feb 04, 2014 36.20 36.55 35.88 36.00 514,162 +0.03(+0.08%)
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.