Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 44.46 44.90 44.35 44.62 1,944,425 +0.24(+0.54%)
May 29, 2014 44.56 44.56 44.24 44.38 1,064,548 +0.00(+0.00%)
May 28, 2014 44.61 44.64 44.10 44.38 1,898,969 -0.15(-0.33%)
May 27, 2014 44.67 44.95 44.45 44.53 1,347,331 +0.12(+0.27%)
May 23, 2014 44.27 44.41 44.41 44.41 1,287,664 +0.16(+0.37%)
May 22, 2014 44.03 44.29 43.83 44.24 1,001,399 +0.26(+0.59%)
May 21, 2014 43.97 44.19 43.77 43.98 1,384,851 +0.09(+0.19%)
May 20, 2014 44.46 44.54 43.76 43.90 2,772,073 -0.77(-1.73%)
May 19, 2014 44.38 44.86 44.38 44.67 1,457,012 +0.23(+0.51%)
May 16, 2014 44.10 44.46 43.89 44.44 1,879,868 +0.29(+0.66%)
May 15, 2014 44.51 44.51 43.76 44.15 1,636,637 -0.51(-1.14%)
May 14, 2014 45.11 45.14 44.58 44.66 1,916,469 -0.33(-0.72%)
May 13, 2014 44.86 45.31 44.86 44.99 2,508,727 +0.52(+1.16%)
May 12, 2014 43.93 44.63 43.73 44.47 2,270,526 +0.74(+1.70%)
May 09, 2014 43.50 43.81 42.88 43.73 2,543,155 +0.00(+0.00%)
May 08, 2014 43.18 44.00 42.98 43.73 2,904,843 +0.57(+1.33%)
May 07, 2014 43.42 43.46 42.61 43.15 1,702,068 -0.13(-0.29%)
May 06, 2014 43.37 43.59 43.09 43.28 1,963,868 -0.13(-0.31%)
May 05, 2014 43.16 43.54 42.82 43.42 1,568,658 +0.11(+0.26%)
May 02, 2014 43.45 43.86 43.21 43.30 2,006,198 -0.01(-0.03%)
May 01, 2014 43.26 43.56 42.89 43.32 2,036,624 +0.06(+0.15%)
Apr 30, 2014 43.32 43.42 42.97 43.25 3,081,368 -0.15(-0.34%)
Apr 29, 2014 43.13 43.56 43.06 43.40 2,155,175 +0.34(+0.79%)
Apr 28, 2014 43.84 44.07 42.26 43.06 4,199,211 -0.44(-1.01%)
Apr 25, 2014 42.84 44.05 42.81 43.50 4,227,624 +0.94(+2.21%)
Apr 24, 2014 42.89 42.91 42.18 42.56 2,751,687 -0.28(-0.66%)
Apr 23, 2014 42.57 43.01 42.53 42.84 1,966,907 +0.37(+0.87%)
Apr 22, 2014 42.64 42.83 42.26 42.47 3,311,249 -0.06(-0.13%)
Apr 21, 2014 42.52 42.94 42.30 42.53 1,829,325 +0.16(+0.37%)
Apr 17, 2014 42.56 42.38 42.38 42.38 1,561,100 -0.20(-0.47%)
Apr 16, 2014 42.22 42.58 42.14 42.57 2,520,177 +0.68(+1.62%)
Apr 15, 2014 41.42 41.95 41.19 41.89 2,491,090 +0.57(+1.37%)
Apr 14, 2014 41.09 41.47 40.99 41.33 2,639,993 +0.47(+1.16%)
Apr 11, 2014 41.07 41.43 40.76 40.85 3,514,024 -0.52(-1.25%)
Apr 10, 2014 41.85 42.42 41.28 41.37 3,526,414 -0.42(-1.00%)
Apr 09, 2014 41.98 42.05 41.21 41.79 6,346,961 -0.56(-1.32%)
Apr 08, 2014 41.97 42.61 41.79 42.35 2,497,727 +0.22(+0.52%)
Apr 07, 2014 42.69 42.85 41.95 42.13 2,726,015 -0.61(-1.43%)
Apr 04, 2014 43.87 43.90 42.59 42.74 4,359,988 -0.88(-2.01%)
Apr 03, 2014 44.36 44.52 43.47 43.61 3,187,878 -0.73(-1.64%)
Apr 02, 2014 44.07 44.58 43.99 44.34 2,139,757 +0.32(+0.72%)
Apr 01, 2014 43.95 44.49 43.86 44.03 2,245,099 +0.21(+0.48%)
Mar 31, 2014 43.86 44.05 43.69 43.81 2,441,862 +0.36(+0.83%)
Mar 28, 2014 43.23 43.69 43.02 43.45 1,689,692 +0.36(+0.84%)
Mar 27, 2014 42.98 43.32 42.77 43.09 1,986,058 +0.16(+0.38%)
Mar 26, 2014 43.13 43.61 42.91 42.93 2,056,671 -0.25(-0.57%)
Mar 25, 2014 44.02 44.07 43.07 43.18 2,772,016 -0.65(-1.49%)
Mar 24, 2014 44.20 44.50 43.61 43.83 1,954,203 -0.28(-0.64%)
Mar 21, 2014 44.46 44.75 44.05 44.11 4,480,976 +0.01(+0.03%)
Mar 20, 2014 43.54 44.24 43.34 44.10 2,847,701 +0.42(+0.96%)
Mar 19, 2014 44.05 44.21 43.32 43.68 3,040,434 -0.32(-0.72%)
Mar 18, 2014 44.15 44.63 43.98 44.00 3,872,111 -0.13(-0.30%)
Mar 17, 2014 43.31 44.24 43.31 44.13 2,835,032 +1.14(+2.65%)
Mar 14, 2014 43.04 43.69 42.95 42.99 3,732,666 -0.28(-0.64%)
Mar 13, 2014 43.52 43.88 43.11 43.27 4,419,915 -0.16(-0.36%)
Mar 12, 2014 43.23 43.47 43.07 43.42 2,618,923 -0.09(-0.20%)
Mar 11, 2014 43.75 43.86 43.37 43.51 3,164,507 -0.24(-0.55%)
Mar 10, 2014 43.41 43.83 43.40 43.75 4,001,261 +0.29(+0.67%)
Mar 07, 2014 42.71 43.89 42.64 43.46 5,376,939 +0.97(+2.28%)
Mar 06, 2014 42.31 42.59 42.11 42.49 2,220,272 +0.28(+0.67%)
Mar 05, 2014 42.21 42.43 41.98 42.21 2,444,774 +0.07(+0.17%)
Mar 04, 2014 41.71 42.29 41.71 42.14 2,520,070 +0.85(+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.