Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.82 47.10 46.55 46.91 266,178 +0.20(+0.43%)
May 29, 2014 46.04 46.78 45.87 46.71 109,565 +0.69(+1.51%)
May 28, 2014 46.41 46.48 45.79 46.02 89,100 -0.55(-1.18%)
May 27, 2014 45.47 46.60 45.16 46.57 117,098 +1.42(+3.14%)
May 23, 2014 44.41 45.15 45.15 45.15 65,435 +0.66(+1.48%)
May 22, 2014 44.32 44.61 44.30 44.49 39,149 +0.13(+0.29%)
May 21, 2014 44.49 44.97 44.30 44.36 149,435 -0.12(-0.26%)
May 20, 2014 44.41 44.79 43.99 44.47 201,265 -0.13(-0.28%)
May 19, 2014 44.87 45.36 44.44 44.60 74,589 -0.34(-0.75%)
May 16, 2014 44.25 44.95 44.02 44.94 208,757 +0.66(+1.48%)
May 15, 2014 43.39 44.55 43.20 44.28 208,356 +0.86(+1.98%)
May 14, 2014 44.15 44.24 43.06 43.42 349,657 -0.84(-1.90%)
May 13, 2014 48.36 48.54 43.53 44.26 243,028 -3.68(-7.68%)
May 12, 2014 46.88 48.10 46.76 47.95 81,694 +1.21(+2.58%)
May 09, 2014 45.23 46.85 45.23 46.74 57,720 +1.21(+2.65%)
May 08, 2014 46.15 46.88 45.33 45.53 46,576 -0.58(-1.25%)
May 07, 2014 46.28 46.28 45.24 46.11 52,695 -0.02(-0.04%)
May 06, 2014 46.79 46.79 46.03 46.13 85,580 -0.93(-1.97%)
May 05, 2014 46.58 47.14 46.38 47.06 102,781 +0.07(+0.14%)
May 02, 2014 45.42 47.12 45.31 46.99 79,462 +1.61(+3.55%)
May 01, 2014 45.82 45.82 44.94 45.38 163,359 -0.36(-0.78%)
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%)
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.