Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 52.60 53.04 52.05 52.99 782,799 +0.34(+0.65%)
Apr 29, 2014 52.83 53.37 52.45 52.65 618,794 +0.00(+0.00%)
Apr 28, 2014 53.01 53.83 51.79 52.65 1,002,936 -0.04(-0.08%)
Apr 25, 2014 53.23 53.23 52.34 52.69 616,154 -0.61(-1.14%)
Apr 24, 2014 53.72 54.18 53.12 53.30 683,290 -0.12(-0.22%)
Apr 23, 2014 53.97 54.45 53.23 53.42 859,917 -0.69(-1.28%)
Apr 22, 2014 54.80 55.05 53.96 54.11 777,313 -0.58(-1.06%)
Apr 21, 2014 54.90 55.18 54.27 54.69 1,098,720 -0.30(-0.55%)
Apr 17, 2014 54.30 54.99 54.99 54.99 1,494,700 +1.16(+2.15%)
Apr 16, 2014 53.64 54.15 53.28 53.83 1,103,540 +0.72(+1.36%)
Apr 15, 2014 53.04 53.65 52.17 53.11 800,235 -0.10(-0.19%)
Apr 14, 2014 53.13 53.59 52.65 53.21 690,121 +0.48(+0.91%)
Apr 11, 2014 52.58 53.23 52.22 52.73 693,551 -0.48(-0.90%)
Apr 10, 2014 54.31 54.55 53.21 53.21 943,113 -1.21(-2.22%)
Apr 09, 2014 52.55 54.44 52.16 54.42 986,505 +2.06(+3.93%)
Apr 08, 2014 52.20 52.69 52.02 52.36 634,204 +0.18(+0.34%)
Apr 07, 2014 53.31 53.51 51.81 52.18 1,283,334 -1.29(-2.41%)
Apr 04, 2014 54.76 54.98 53.07 53.47 957,885 -1.19(-2.18%)
Apr 03, 2014 55.02 55.40 54.50 54.66 794,373 -0.24(-0.44%)
Apr 02, 2014 54.59 55.20 54.23 54.90 1,084,627 +0.21(+0.38%)
Apr 01, 2014 53.39 54.80 53.29 54.69 901,703 +1.46(+2.74%)
Mar 31, 2014 52.32 53.29 52.07 53.23 560,220 +1.15(+2.21%)
Mar 28, 2014 51.76 52.36 51.80 52.08 294,563 +0.32(+0.62%)
Mar 27, 2014 51.41 52.17 51.37 51.76 950,307 +0.14(+0.27%)
Mar 26, 2014 52.59 52.59 51.58 51.62 1,662,837 -0.80(-1.53%)
Mar 25, 2014 53.74 53.74 51.81 52.42 1,359,104 -1.13(-2.11%)
Mar 24, 2014 53.20 53.76 52.93 53.55 1,096,474 +0.53(+1.00%)
Mar 21, 2014 52.81 53.12 52.22 53.02 1,476,473 +0.22(+0.42%)
Mar 20, 2014 52.93 53.07 52.67 52.80 558,953 -0.30(-0.56%)
Mar 19, 2014 53.53 53.53 52.60 53.10 419,679 -0.34(-0.64%)
Mar 18, 2014 53.69 53.77 53.15 53.44 436,199 -0.18(-0.34%)
Mar 17, 2014 53.31 53.69 53.18 53.62 421,831 +0.57(+1.07%)
Mar 14, 2014 52.24 53.19 52.16 53.05 554,202 +0.70(+1.34%)
Mar 13, 2014 53.14 53.15 52.12 52.35 504,581 -0.58(-1.10%)
Mar 12, 2014 52.78 53.08 52.39 52.93 300,546 -0.14(-0.26%)
Mar 11, 2014 53.66 53.80 52.89 53.07 614,893 -0.58(-1.08%)
Mar 10, 2014 53.61 53.72 53.30 53.65 425,371 -0.06(-0.11%)
Mar 07, 2014 53.61 54.14 53.31 53.71 595,115 +0.39(+0.73%)
Mar 06, 2014 53.53 53.66 53.13 53.32 376,247 -0.14(-0.26%)
Mar 05, 2014 53.36 53.63 53.11 53.46 644,352 -0.09(-0.17%)
Mar 04, 2014 53.20 53.69 52.67 53.55 681,262 +0.90(+1.71%)
Mar 03, 2014 52.08 52.89 52.08 52.65 663,927 +0.01(+0.02%)
Feb 28, 2014 52.63 52.72 52.21 52.64 1,003,003 +0.09(+0.17%)
Feb 27, 2014 52.82 53.00 52.14 52.55 720,393 -0.28(-0.53%)
Feb 26, 2014 52.20 52.87 51.99 52.83 1,648,916 +0.78(+1.50%)
Feb 25, 2014 51.24 52.13 51.24 52.05 957,425 +0.88(+1.72%)
Feb 24, 2014 51.02 51.43 50.96 51.17 1,648,096 +0.09(+0.18%)
Feb 21, 2014 50.78 51.26 50.36 51.08 1,458,310 +0.30(+0.59%)
Feb 20, 2014 51.08 51.25 50.44 50.78 484,299 -0.22(-0.43%)
Feb 19, 2014 50.71 51.15 50.46 51.00 1,233,255 +0.10(+0.20%)
Feb 18, 2014 51.92 52.37 50.61 50.90 1,763,516 -0.86(-1.66%)
Feb 14, 2014 51.23 51.76 51.76 51.76 481,300 +0.36(+0.70%)
Feb 13, 2014 50.97 51.42 50.69 51.40 829,144 +0.14(+0.27%)
Feb 12, 2014 51.24 51.26 50.68 51.26 866,956 +0.11(+0.22%)
Feb 11, 2014 50.90 51.48 50.84 51.15 765,059 +0.35(+0.69%)
Feb 10, 2014 51.14 51.32 50.48 50.80 1,103,637 -0.33(-0.65%)
Feb 07, 2014 50.94 51.23 50.64 51.13 575,061 +0.47(+0.93%)
Feb 06, 2014 49.90 51.00 49.89 50.66 741,337 +0.78(+1.56%)
Feb 05, 2014 49.00 50.15 48.32 49.88 1,106,841 +0.67(+1.36%)
Feb 04, 2014 48.55 49.43 48.26 49.21 1,014,326 +1.05(+2.18%)
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.