Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 46.99 47.99 46.72 47.43 68,583 +0.53(+1.13%)
Apr 29, 2014 47.81 47.81 46.83 46.90 32,531 -0.57(-1.20%)
Apr 28, 2014 47.62 48.14 46.67 47.47 51,467 -0.09(-0.19%)
Apr 25, 2014 48.08 48.45 47.52 47.56 83,152 -0.85(-1.76%)
Apr 24, 2014 48.56 48.94 47.77 48.41 129,302 -0.06(-0.12%)
Apr 23, 2014 48.87 49.04 48.38 48.47 83,715 -0.57(-1.16%)
Apr 22, 2014 49.61 49.85 48.68 49.04 134,720 -0.70(-1.41%)
Apr 21, 2014 49.71 49.85 49.03 49.74 47,710 +0.17(+0.34%)
Apr 17, 2014 48.47 49.57 49.57 49.57 34,900 +0.93(+1.91%)
Apr 16, 2014 48.99 48.99 48.42 48.64 64,665 -0.18(-0.37%)
Apr 15, 2014 48.01 49.14 47.82 48.82 80,015 +0.82(+1.71%)
Apr 14, 2014 48.75 48.83 47.69 48.00 157,701 -0.30(-0.62%)
Apr 11, 2014 48.95 49.51 48.00 48.30 76,956 -0.78(-1.59%)
Apr 10, 2014 49.54 49.76 48.39 49.08 76,171 -0.50(-1.01%)
Apr 09, 2014 49.76 49.86 49.06 49.58 57,628 -0.15(-0.30%)
Apr 08, 2014 49.44 49.90 48.85 49.73 91,764 +0.43(+0.87%)
Apr 07, 2014 49.31 49.67 49.03 49.30 88,124 -0.32(-0.64%)
Apr 04, 2014 51.67 51.67 49.26 49.62 71,350 -1.62(-3.16%)
Apr 03, 2014 52.10 52.10 50.58 51.24 59,303 -0.96(-1.84%)
Apr 02, 2014 52.22 52.27 51.77 52.20 58,478 -0.05(-0.10%)
Apr 01, 2014 51.09 52.46 51.09 52.25 109,688 +1.18(+2.31%)
Mar 31, 2014 49.97 51.48 49.39 51.07 97,026 +1.24(+2.49%)
Mar 28, 2014 49.74 50.36 49.57 49.83 47,685 +0.06(+0.12%)
Mar 27, 2014 50.06 50.06 49.19 49.77 46,187 -0.19(-0.38%)
Mar 26, 2014 51.45 51.47 49.82 49.96 51,928 -1.39(-2.71%)
Mar 25, 2014 51.44 51.66 50.69 51.35 53,812 +0.15(+0.29%)
Mar 24, 2014 51.57 51.85 50.81 51.20 60,637 -0.41(-0.79%)
Mar 21, 2014 52.17 52.50 51.52 51.61 114,752 -0.32(-0.62%)
Mar 20, 2014 51.64 51.96 51.14 51.93 47,738 +0.10(+0.19%)
Mar 19, 2014 52.35 52.60 51.46 51.83 54,184 -0.68(-1.29%)
Mar 18, 2014 52.16 52.51 52.08 52.51 84,583 +0.25(+0.48%)
Mar 17, 2014 51.93 52.77 51.93 52.26 86,092 +0.46(+0.89%)
Mar 14, 2014 52.17 52.71 51.52 51.80 160,128 -0.39(-0.75%)
Mar 13, 2014 53.09 53.40 51.75 52.19 135,410 -0.97(-1.82%)
Mar 12, 2014 53.36 53.43 52.77 53.16 150,085 -0.31(-0.58%)
Mar 11, 2014 53.50 53.81 53.08 53.47 91,482 -0.03(-0.06%)
Mar 10, 2014 52.85 53.81 52.75 53.50 124,644 +0.44(+0.83%)
Mar 07, 2014 53.37 53.37 52.80 53.06 90,781 +0.07(+0.13%)
Mar 06, 2014 52.92 53.30 52.34 52.99 61,611 +0.03(+0.06%)
Mar 05, 2014 53.12 53.53 52.77 52.96 85,892 -0.36(-0.68%)
Mar 04, 2014 52.36 53.67 52.36 53.32 193,207 +1.48(+2.85%)
Mar 03, 2014 51.65 51.92 51.44 51.84 134,572 -0.16(-0.31%)
Feb 28, 2014 52.23 52.66 51.76 52.00 74,193 -0.12(-0.23%)
Feb 27, 2014 51.59 52.14 51.26 52.12 88,212 +0.09(+0.17%)
Feb 26, 2014 51.60 52.56 51.60 52.03 118,833 +0.40(+0.77%)
Feb 25, 2014 53.30 53.30 51.37 51.63 238,529 -1.83(-3.42%)
Feb 24, 2014 53.74 53.99 53.43 53.46 78,784 -0.67(-1.24%)
Feb 21, 2014 53.67 54.97 53.10 54.13 130,649 +0.73(+1.37%)
Feb 20, 2014 53.23 53.73 52.90 53.40 113,380 +0.35(+0.66%)
Feb 19, 2014 53.02 53.85 52.70 53.05 123,741 -0.28(-0.53%)
Feb 18, 2014 52.97 53.55 52.23 53.33 129,851 +0.51(+0.97%)
Feb 14, 2014 52.84 52.82 52.82 52.82 62,200 +0.06(+0.11%)
Feb 13, 2014 51.08 52.80 50.56 52.76 97,324 +1.36(+2.65%)
Feb 12, 2014 51.47 51.81 51.03 51.40 75,190 +0.08(+0.16%)
Feb 11, 2014 50.46 51.50 50.21 51.32 140,735 +0.70(+1.38%)
Feb 10, 2014 50.76 50.76 49.52 50.62 82,449 -0.04(-0.08%)
Feb 07, 2014 50.29 51.27 50.29 50.66 53,813 +0.41(+0.82%)
Feb 06, 2014 50.23 50.83 50.00 50.25 71,694 +0.20(+0.40%)
Feb 05, 2014 50.12 50.68 49.69 50.05 53,043 -0.32(-0.64%)
Feb 04, 2014 49.24 50.90 48.94 50.37 141,263 +1.33(+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.