Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 44.37 44.82 44.27 44.54 1,948,074 +0.24(+0.54%)
May 29, 2014 44.48 44.48 44.15 44.30 1,066,546 +0.00(+0.00%)
May 28, 2014 44.52 44.56 44.01 44.30 1,902,533 -0.15(-0.33%)
May 27, 2014 44.59 44.86 44.37 44.44 1,349,860 +0.12(+0.27%)
May 23, 2014 44.19 44.32 44.32 44.32 1,290,080 +0.16(+0.37%)
May 22, 2014 43.95 44.21 43.74 44.16 1,003,278 +0.26(+0.59%)
May 21, 2014 43.89 44.11 43.68 43.90 1,387,450 +0.08(+0.19%)
May 20, 2014 44.37 44.46 43.68 43.82 2,777,275 -0.77(-1.73%)
May 19, 2014 44.30 44.78 44.30 44.59 1,459,746 +0.23(+0.51%)
May 16, 2014 44.02 44.37 43.81 44.36 1,883,396 +0.29(+0.66%)
May 15, 2014 44.43 44.43 43.67 44.07 1,639,708 -0.51(-1.14%)
May 14, 2014 45.02 45.06 44.49 44.58 1,920,065 -0.33(-0.72%)
May 13, 2014 44.78 45.22 44.78 44.90 2,513,434 +0.52(+1.16%)
May 12, 2014 43.84 44.55 43.65 44.39 2,274,787 +0.74(+1.70%)
May 09, 2014 43.42 43.73 42.80 43.65 2,547,927 +0.00(+0.00%)
May 08, 2014 43.09 43.91 42.90 43.65 2,910,294 +0.57(+1.33%)
May 07, 2014 43.33 43.38 42.53 43.07 1,705,262 -0.13(-0.29%)
May 06, 2014 43.29 43.50 43.01 43.20 1,967,553 -0.13(-0.31%)
May 05, 2014 43.08 43.46 42.74 43.33 1,571,602 +0.11(+0.26%)
May 02, 2014 43.37 43.77 43.13 43.22 2,009,963 -0.01(-0.03%)
May 01, 2014 43.18 43.48 42.80 43.24 2,040,446 +0.06(+0.15%)
Apr 30, 2014 43.24 43.34 42.89 43.17 3,087,150 -0.15(-0.34%)
Apr 29, 2014 43.05 43.48 42.97 43.32 2,159,219 +0.34(+0.79%)
Apr 28, 2014 43.76 43.99 42.18 42.98 4,207,091 -0.44(-1.01%)
Apr 25, 2014 42.76 43.97 42.73 43.42 4,235,557 +0.94(+2.21%)
Apr 24, 2014 42.80 42.83 42.10 42.48 2,756,850 -0.28(-0.66%)
Apr 23, 2014 42.49 42.93 42.45 42.76 1,970,598 +0.37(+0.87%)
Apr 22, 2014 42.56 42.75 42.18 42.39 3,317,463 -0.06(-0.13%)
Apr 21, 2014 42.44 42.86 42.23 42.45 1,832,758 +0.16(+0.37%)
Apr 17, 2014 42.48 42.30 42.30 42.30 1,564,030 -0.20(-0.47%)
Apr 16, 2014 42.14 42.50 42.06 42.49 2,524,906 +0.68(+1.62%)
Apr 15, 2014 41.34 41.87 41.12 41.82 2,495,765 +0.57(+1.37%)
Apr 14, 2014 41.02 41.39 40.91 41.25 2,644,947 +0.47(+1.16%)
Apr 11, 2014 40.99 41.36 40.68 40.78 3,520,618 -0.52(-1.25%)
Apr 10, 2014 41.77 42.34 41.20 41.29 3,533,031 -0.42(-1.00%)
Apr 09, 2014 41.90 41.97 41.13 41.71 6,358,871 -0.56(-1.32%)
Apr 08, 2014 41.89 42.53 41.72 42.27 2,502,414 +0.22(+0.52%)
Apr 07, 2014 42.61 42.77 41.88 42.05 2,731,131 -0.61(-1.42%)
Apr 04, 2014 43.79 43.82 42.51 42.66 4,368,169 -0.88(-2.01%)
Apr 03, 2014 44.28 44.44 43.38 43.53 3,193,860 -0.73(-1.64%)
Apr 02, 2014 43.99 44.50 43.90 44.26 2,143,772 +0.32(+0.72%)
Apr 01, 2014 43.86 44.40 43.77 43.94 2,249,312 +0.21(+0.48%)
Mar 31, 2014 43.78 43.96 43.60 43.73 2,446,444 +0.36(+0.83%)
Mar 28, 2014 43.14 43.60 42.94 43.37 1,692,862 +0.36(+0.84%)
Mar 27, 2014 42.90 43.24 42.69 43.01 1,989,785 +0.16(+0.38%)
Mar 26, 2014 43.05 43.53 42.83 42.85 2,060,530 -0.25(-0.57%)
Mar 25, 2014 43.94 43.99 42.99 43.09 2,777,218 -0.65(-1.49%)
Mar 24, 2014 44.12 44.42 43.53 43.74 1,957,870 -0.28(-0.64%)
Mar 21, 2014 44.38 44.67 43.97 44.03 4,489,385 +0.01(+0.03%)
Mar 20, 2014 43.45 44.15 43.26 44.01 2,853,045 +0.42(+0.96%)
Mar 19, 2014 43.97 44.13 43.24 43.60 3,046,140 -0.32(-0.72%)
Mar 18, 2014 44.06 44.55 43.90 43.91 3,879,378 -0.13(-0.30%)
Mar 17, 2014 43.23 44.16 43.23 44.05 2,840,352 +1.14(+2.65%)
Mar 14, 2014 42.96 43.61 42.87 42.91 3,739,670 -0.28(-0.64%)
Mar 13, 2014 43.43 43.79 43.03 43.19 4,428,209 -0.16(-0.36%)
Mar 12, 2014 43.15 43.38 42.99 43.34 2,623,838 -0.08(-0.20%)
Mar 11, 2014 43.67 43.78 43.29 43.43 3,170,446 -0.24(-0.55%)
Mar 10, 2014 43.33 43.75 43.32 43.67 4,008,769 +0.29(+0.67%)
Mar 07, 2014 42.63 43.81 42.56 43.38 5,387,029 +0.97(+2.28%)
Mar 06, 2014 42.23 42.52 42.03 42.41 2,224,439 +0.29(+0.69%)
Mar 05, 2014 42.12 42.34 41.89 42.12 2,449,972 +0.07(+0.17%)
Mar 04, 2014 41.62 42.20 41.62 42.05 2,525,429 +0.84(+2.05%)
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.