Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 46.93 47.88 46.64 47.84 3,327,207 +0.85(+1.80%)
Apr 29, 2014 47.41 47.52 46.70 46.99 1,697,760 -0.13(-0.28%)
Apr 28, 2014 47.68 47.81 46.08 47.12 2,083,077 -0.25(-0.52%)
Apr 25, 2014 48.77 48.96 47.29 47.37 1,777,267 -1.62(-3.31%)
Apr 24, 2014 49.11 49.36 48.58 48.99 1,724,694 +0.20(+0.41%)
Apr 23, 2014 48.65 48.92 48.33 48.79 1,278,674 +0.08(+0.16%)
Apr 22, 2014 48.48 49.10 48.45 48.71 1,662,789 +0.20(+0.41%)
Apr 21, 2014 48.02 48.79 47.84 48.51 1,247,844 +0.41(+0.86%)
Apr 17, 2014 47.60 48.10 48.10 48.10 1,003,335 +0.41(+0.85%)
Apr 16, 2014 47.41 47.90 47.21 47.69 1,461,743 +0.86(+1.84%)
Apr 15, 2014 46.48 47.07 45.74 46.83 1,517,772 +0.45(+0.96%)
Apr 14, 2014 46.04 46.44 45.54 46.38 1,808,488 +0.84(+1.84%)
Apr 11, 2014 46.18 46.53 45.50 45.55 1,370,934 -0.87(-1.87%)
Apr 10, 2014 47.73 47.83 46.41 46.41 1,183,578 -1.32(-2.77%)
Apr 09, 2014 46.78 47.78 46.77 47.74 2,190,150 +1.24(+2.68%)
Apr 08, 2014 46.23 46.72 46.08 46.49 1,706,493 +0.18(+0.40%)
Apr 07, 2014 47.47 47.57 46.09 46.31 2,184,136 -1.41(-2.96%)
Apr 04, 2014 48.99 49.04 47.58 47.72 1,514,446 -0.85(-1.74%)
Apr 03, 2014 48.90 49.09 48.31 48.57 1,121,685 -0.31(-0.63%)
Apr 02, 2014 48.57 49.10 48.57 48.87 1,585,071 +0.41(+0.84%)
Apr 01, 2014 47.48 48.50 47.10 48.47 1,589,015 +1.23(+2.60%)
Mar 31, 2014 46.53 47.30 46.48 47.24 1,468,213 +1.11(+2.42%)
Mar 28, 2014 46.05 46.48 45.84 46.12 1,382,456 +0.29(+0.64%)
Mar 27, 2014 46.08 46.14 45.44 45.83 1,457,642 -0.31(-0.68%)
Mar 26, 2014 46.38 46.86 45.81 46.14 1,766,377 +0.13(+0.28%)
Mar 25, 2014 46.84 47.07 45.79 46.01 1,975,567 -0.65(-1.40%)
Mar 24, 2014 47.56 47.63 46.31 46.67 1,684,919 -0.78(-1.64%)
Mar 21, 2014 48.43 48.44 47.42 47.44 1,762,767 -0.52(-1.09%)
Mar 20, 2014 47.08 48.03 47.02 47.97 1,289,703 +0.78(+1.66%)
Mar 19, 2014 47.81 47.86 46.88 47.18 1,472,441 -0.59(-1.24%)
Mar 18, 2014 47.27 47.81 47.17 47.77 790,691 +0.62(+1.32%)
Mar 17, 2014 47.20 47.85 46.71 47.15 1,973,676 +0.18(+0.38%)
Mar 14, 2014 46.43 47.29 46.31 46.97 1,607,311 +0.33(+0.71%)
Mar 13, 2014 47.34 47.46 46.43 46.64 1,990,030 -0.52(-1.11%)
Mar 12, 2014 46.72 47.18 46.39 47.17 1,478,595 +0.18(+0.38%)
Mar 11, 2014 47.34 47.46 46.81 46.99 1,516,499 -0.32(-0.67%)
Mar 10, 2014 47.07 47.34 46.79 47.30 1,045,323 +0.19(+0.41%)
Mar 07, 2014 47.65 47.70 46.91 47.11 1,334,635 -0.41(-0.87%)
Mar 06, 2014 47.46 47.70 47.24 47.53 1,036,474 +0.31(+0.65%)
Mar 05, 2014 47.60 47.72 47.04 47.22 2,295,070 -0.44(-0.92%)
Mar 04, 2014 47.29 47.77 47.01 47.66 1,667,286 +0.94(+2.01%)
Mar 03, 2014 46.71 47.01 46.08 46.72 1,747,325 -0.50(-1.06%)
Feb 28, 2014 47.17 47.50 46.77 47.22 1,707,801 +0.05(+0.10%)
Feb 27, 2014 46.71 47.21 46.56 47.17 1,314,934 +0.40(+0.85%)
Feb 26, 2014 46.94 47.24 46.57 46.77 1,264,237 -0.11(-0.23%)
Feb 25, 2014 47.17 47.34 46.74 46.88 1,291,292 -0.22(-0.47%)
Feb 24, 2014 47.28 47.40 46.99 47.11 1,587,689 +0.11(+0.23%)
Feb 21, 2014 46.42 47.29 46.23 47.00 2,181,884 +0.57(+1.22%)
Feb 20, 2014 45.51 46.55 45.35 46.43 2,674,483 +0.88(+1.94%)
Feb 19, 2014 44.55 45.91 44.52 45.55 2,669,315 +0.90(+2.01%)
Feb 18, 2014 44.65 44.94 44.42 44.65 2,377,047 +0.11(+0.24%)
Feb 14, 2014 44.17 44.54 44.54 44.54 2,916,310 +0.79(+1.81%)
Feb 13, 2014 42.33 43.99 42.10 43.75 2,160,688 +1.15(+2.69%)
Feb 12, 2014 42.09 42.69 42.06 42.60 2,298,128 +0.59(+1.41%)
Feb 11, 2014 41.58 42.02 41.42 42.01 2,398,926 +0.59(+1.43%)
Feb 10, 2014 41.49 41.52 41.04 41.42 2,283,427 -0.01(-0.02%)
Feb 07, 2014 41.32 41.76 41.11 41.43 2,245,352 +0.36(+0.88%)
Feb 06, 2014 40.34 41.22 40.27 41.07 1,422,719 +0.77(+1.91%)
Feb 05, 2014 39.87 40.40 39.47 40.30 1,749,561 +0.20(+0.50%)
Feb 04, 2014 39.70 40.13 39.06 40.10 2,179,803 +0.66(+1.68%)
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.