Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 48.41 49.00 48.35 48.81 5,890,313 +0.32(+0.66%)
May 29, 2014 48.85 48.92 48.40 48.49 4,093,019 -0.19(-0.39%)
May 28, 2014 49.11 49.12 48.68 48.68 3,194,083 -0.02(-0.05%)
May 27, 2014 48.92 48.93 48.46 48.70 4,884,615 -0.06(-0.12%)
May 23, 2014 48.62 48.76 48.76 48.76 3,219,026 -0.00(-0.01%)
May 22, 2014 48.21 48.80 47.86 48.76 2,461,762 +0.60(+1.24%)
May 21, 2014 47.91 48.19 47.82 48.16 3,720,824 +0.33(+0.70%)
May 20, 2014 47.82 48.00 47.57 47.83 4,751,202 +0.01(+0.02%)
May 19, 2014 47.52 47.91 47.47 47.82 4,371,604 +0.25(+0.53%)
May 16, 2014 47.27 47.70 47.13 47.57 10,642,295 +0.11(+0.22%)
May 15, 2014 48.59 48.77 47.30 47.46 11,674,218 -1.54(-3.14%)
May 14, 2014 48.96 49.32 48.92 49.00 4,967,201 +0.05(+0.10%)
May 13, 2014 48.14 49.21 47.91 48.95 8,386,656 +0.91(+1.88%)
May 12, 2014 48.48 48.56 47.76 48.05 6,078,636 +0.05(+0.10%)
May 09, 2014 48.06 48.11 47.25 48.00 6,305,146 -0.11(-0.24%)
May 08, 2014 47.77 48.12 47.54 48.11 13,562,805 +0.28(+0.59%)
May 07, 2014 47.45 47.85 46.94 47.83 6,679,460 +0.48(+1.01%)
May 06, 2014 47.50 48.19 47.26 47.35 5,056,980 -0.26(-0.54%)
May 05, 2014 47.52 47.68 46.93 47.61 4,698,259 -0.16(-0.34%)
May 02, 2014 48.00 48.22 47.51 47.77 5,098,272 -0.36(-0.74%)
May 01, 2014 47.85 48.28 47.54 48.13 4,842,656 +0.34(+0.71%)
Apr 30, 2014 48.11 48.18 47.43 47.79 6,419,718 -0.42(-0.87%)
Apr 29, 2014 47.87 48.25 47.81 48.21 6,320,593 +0.53(+1.10%)
Apr 28, 2014 48.25 48.25 47.03 47.68 6,064,517 +0.38(+0.80%)
Apr 25, 2014 47.47 47.81 47.13 47.30 5,268,780 -0.15(-0.31%)
Apr 24, 2014 47.15 47.85 46.37 47.45 9,629,350 -0.71(-1.48%)
Apr 23, 2014 48.25 48.52 47.89 48.16 8,098,127 -0.38(-0.78%)
Apr 22, 2014 49.30 49.45 48.49 48.54 7,725,370 -0.67(-1.36%)
Apr 21, 2014 48.87 49.24 48.48 49.21 4,119,649 +0.35(+0.71%)
Apr 17, 2014 48.30 48.86 48.86 48.86 5,874,232 +0.38(+0.78%)
Apr 16, 2014 48.03 48.52 47.99 48.48 6,201,485 +0.44(+0.91%)
Apr 15, 2014 47.86 48.27 47.13 48.05 5,541,805 +0.38(+0.80%)
Apr 14, 2014 47.64 48.24 47.14 47.67 4,479,666 +0.40(+0.86%)
Apr 11, 2014 47.21 47.51 46.95 47.26 6,617,671 -0.17(-0.36%)
Apr 10, 2014 48.84 48.84 47.33 47.43 6,359,353 -1.43(-2.93%)
Apr 09, 2014 47.47 48.89 47.43 48.86 7,996,166 +1.50(+3.16%)
Apr 08, 2014 46.90 47.65 46.58 47.37 7,630,013 -0.03(-0.07%)
Apr 07, 2014 47.92 48.58 47.36 47.40 6,772,466 -0.32(-0.66%)
Apr 04, 2014 47.89 48.48 47.65 47.72 6,403,357 +0.03(+0.07%)
Apr 03, 2014 48.38 48.66 47.51 47.68 6,721,085 -0.15(-0.30%)
Apr 02, 2014 47.85 47.93 47.51 47.83 4,788,945 +0.27(+0.56%)
Apr 01, 2014 47.81 48.44 47.31 47.56 7,842,437 -0.03(-0.07%)
Mar 31, 2014 46.85 47.81 46.75 47.60 6,139,068 +1.01(+2.17%)
Mar 28, 2014 46.63 47.28 46.41 46.58 3,855,411 +0.06(+0.14%)
Mar 27, 2014 46.50 47.00 46.23 46.52 6,724,931 +0.04(+0.09%)
Mar 26, 2014 46.41 47.14 46.29 46.48 8,147,942 +0.22(+0.47%)
Mar 25, 2014 46.45 46.77 46.04 46.26 7,907,620 -0.15(-0.33%)
Mar 24, 2014 46.72 46.89 45.94 46.41 7,255,389 -0.31(-0.66%)
Mar 21, 2014 47.61 48.31 46.71 46.72 9,178,074 -0.64(-1.35%)
Mar 20, 2014 47.61 47.62 47.14 47.36 4,379,837 -0.39(-0.81%)
Mar 19, 2014 47.99 48.31 47.41 47.75 3,510,697 -0.28(-0.59%)
Mar 18, 2014 47.64 48.27 47.55 48.03 5,026,454 +0.43(+0.90%)
Mar 17, 2014 47.81 47.94 47.43 47.60 3,730,005 +0.00(+0.00%)
Mar 14, 2014 47.15 47.69 47.09 47.60 5,196,224 +0.43(+0.91%)
Mar 13, 2014 47.90 47.98 47.09 47.17 4,980,640 -0.70(-1.45%)
Mar 12, 2014 47.03 47.88 47.00 47.87 5,622,548 +0.62(+1.32%)
Mar 11, 2014 47.64 47.72 47.15 47.25 4,201,835 -0.38(-0.80%)
Mar 10, 2014 47.31 47.64 47.06 47.63 4,889,385 +0.25(+0.53%)
Mar 07, 2014 47.62 47.77 47.02 47.38 5,303,660 -0.11(-0.22%)
Mar 06, 2014 48.07 48.45 47.46 47.48 6,221,237 -0.57(-1.19%)
Mar 05, 2014 48.47 48.49 47.89 48.06 4,305,221 -0.34(-0.70%)
Mar 04, 2014 48.15 48.60 48.15 48.40 6,923,680 +0.66(+1.39%)
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.