Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 44.51 44.87 44.26 44.85 3,503,894 +0.51(+1.14%)
Jun 27, 2014 44.22 44.38 44.09 44.35 1,963,787 +0.10(+0.22%)
Jun 26, 2014 44.37 44.44 44.01 44.25 2,565,624 -0.05(-0.12%)
Jun 25, 2014 44.70 44.70 44.03 44.31 3,225,084 -0.66(-1.47%)
Jun 24, 2014 45.33 45.33 44.95 44.97 1,594,840 -0.38(-0.84%)
Jun 23, 2014 45.86 45.87 45.12 45.35 2,557,537 -0.55(-1.20%)
Jun 20, 2014 45.79 46.03 45.70 45.90 3,518,359 +0.21(+0.46%)
Jun 19, 2014 45.72 45.94 45.55 45.69 1,693,258 +0.06(+0.13%)
Jun 18, 2014 45.25 45.65 44.87 45.63 4,207,561 +0.10(+0.21%)
Jun 17, 2014 46.05 46.13 45.49 45.53 2,625,566 -0.51(-1.10%)
Jun 16, 2014 45.97 46.11 45.80 46.04 1,591,690 +0.16(+0.34%)
Jun 13, 2014 45.86 46.01 45.65 45.88 1,587,767 -0.01(-0.03%)
Jun 12, 2014 46.24 46.42 45.78 45.90 1,635,976 -0.26(-0.56%)
Jun 11, 2014 46.46 46.64 46.01 46.16 2,155,990 -0.31(-0.66%)
Jun 10, 2014 46.35 46.73 46.35 46.46 2,047,224 -0.58(-1.23%)
Jun 06, 2014 46.95 47.08 46.72 47.04 2,138,437 +0.05(+0.10%)
Jun 05, 2014 47.45 47.45 46.95 47.00 1,831,330 -0.38(-0.79%)
Jun 04, 2014 47.08 47.38 47.06 47.37 2,091,999 +0.21(+0.45%)
Jun 03, 2014 46.95 47.18 46.88 47.16 4,099,151 -0.03(-0.06%)
Jun 02, 2014 47.10 47.36 47.10 47.19 2,604,557 +0.10(+0.20%)
May 30, 2014 46.95 47.10 46.61 47.09 3,164,746 +0.17(+0.36%)
May 29, 2014 46.20 47.02 46.11 46.92 2,710,282 +0.78(+1.69%)
May 28, 2014 46.13 46.25 46.01 46.14 1,475,304 +0.03(+0.06%)
May 27, 2014 46.11 46.26 45.93 46.11 2,220,147 +0.28(+0.62%)
May 23, 2014 46.03 45.83 45.83 45.83 1,179,197 -0.09(-0.21%)
May 22, 2014 45.88 45.96 45.67 45.92 693,230 -0.06(-0.13%)
May 21, 2014 46.07 46.07 45.61 45.98 1,557,507 +0.00(+0.00%)
May 20, 2014 45.82 46.05 45.48 45.98 2,811,397 +0.13(+0.28%)
May 19, 2014 45.69 45.88 45.45 45.86 2,315,565 +0.04(+0.09%)
May 16, 2014 45.44 45.84 45.44 45.82 2,491,924 +0.21(+0.46%)
May 15, 2014 46.24 46.41 45.50 45.60 2,137,236 -0.24(-0.52%)
May 14, 2014 46.20 46.20 45.82 45.84 1,572,377 -0.36(-0.78%)
May 13, 2014 46.23 46.37 45.90 46.20 4,453,211 -0.21(-0.45%)
May 12, 2014 45.73 46.67 45.69 46.41 6,244,130 +0.82(+1.80%)
May 09, 2014 44.95 45.60 44.74 45.59 3,428,222 +0.80(+1.79%)
May 08, 2014 44.76 44.95 44.64 44.79 1,724,939 -0.03(-0.06%)
May 07, 2014 44.46 44.87 44.42 44.82 3,449,519 +0.50(+1.12%)
May 06, 2014 44.26 44.58 44.17 44.32 3,862,047 +0.20(+0.45%)
May 05, 2014 44.43 44.46 43.96 44.13 3,106,696 -0.37(-0.84%)
May 02, 2014 44.34 44.51 44.03 44.50 4,427,243 +0.16(+0.35%)
May 01, 2014 45.41 45.61 44.11 44.34 5,873,720 -0.99(-2.18%)
Apr 30, 2014 45.23 45.47 44.95 45.33 4,333,775 -0.13(-0.28%)
Apr 29, 2014 45.47 45.78 45.40 45.46 2,289,814 -0.18(-0.40%)
Apr 28, 2014 45.39 45.78 45.30 45.65 2,570,602 +0.39(+0.87%)
Apr 25, 2014 44.97 45.28 44.85 45.25 1,815,573 +0.12(+0.27%)
Apr 24, 2014 45.03 45.16 44.69 45.13 1,766,723 -0.01(-0.02%)
Apr 23, 2014 44.91 45.21 44.91 45.14 2,974,165 +0.18(+0.39%)
Apr 22, 2014 44.76 45.03 44.55 44.96 3,532,595 +0.20(+0.45%)
Apr 21, 2014 44.77 44.92 44.45 44.76 2,405,118 -0.24(-0.54%)
Apr 17, 2014 44.70 45.00 45.00 45.00 2,741,092 +0.24(+0.55%)
Apr 16, 2014 44.43 44.78 44.40 44.76 4,731,559 +0.52(+1.18%)
Apr 15, 2014 44.52 44.61 44.04 44.23 2,807,070 -0.22(-0.50%)
Apr 14, 2014 44.78 44.78 44.26 44.46 3,194,180 -0.10(-0.21%)
Apr 11, 2014 44.38 44.82 44.22 44.55 3,063,793 +0.05(+0.11%)
Apr 10, 2014 44.77 45.12 44.31 44.51 4,208,507 -0.33(-0.74%)
Apr 09, 2014 44.22 44.85 44.16 44.84 5,940,747 +1.18(+2.70%)
Apr 08, 2014 44.32 44.40 43.39 43.66 3,953,368 -0.47(-1.08%)
Apr 07, 2014 43.27 44.65 43.20 44.13 5,472,090 +0.88(+2.02%)
Apr 04, 2014 44.72 45.25 43.14 43.26 9,988,817 -1.78(-3.95%)
Apr 03, 2014 42.64 45.29 42.55 45.04 11,472,528 +2.54(+5.97%)
Apr 02, 2014 42.39 42.61 42.36 42.50 1,829,051 +0.02(+0.05%)
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.