Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 50.66 51.16 50.54 50.84 1,706,476 +0.27(+0.54%)
May 29, 2014 50.78 50.78 50.41 50.57 934,274 +0.00(+0.00%)
May 28, 2014 50.83 50.87 50.24 50.57 1,666,583 -0.17(-0.33%)
May 27, 2014 50.90 51.21 50.65 50.74 1,182,452 +0.14(+0.27%)
May 23, 2014 50.45 50.60 50.60 50.60 1,130,086 +0.19(+0.37%)
May 22, 2014 50.17 50.47 49.94 50.41 878,853 +0.30(+0.59%)
May 21, 2014 50.10 50.35 49.87 50.12 1,215,380 +0.10(+0.19%)
May 20, 2014 50.66 50.75 49.87 50.02 2,432,840 -0.88(-1.73%)
May 19, 2014 50.57 51.12 50.57 50.90 1,278,710 +0.26(+0.51%)
May 16, 2014 50.25 50.66 50.01 50.64 1,649,819 +0.33(+0.66%)
May 15, 2014 50.72 50.72 49.86 50.31 1,436,354 -0.58(-1.14%)
May 14, 2014 51.40 51.44 50.79 50.89 1,681,941 -0.37(-0.72%)
May 13, 2014 51.12 51.62 51.12 51.26 2,201,721 +0.59(+1.16%)
May 12, 2014 50.05 50.86 49.83 50.67 1,992,670 +0.85(+1.70%)
May 09, 2014 49.57 49.92 48.86 49.83 2,231,936 +0.00(+0.00%)
May 08, 2014 49.20 50.13 48.97 49.83 2,549,363 +0.65(+1.33%)
May 07, 2014 49.47 49.52 48.55 49.17 1,493,778 -0.15(-0.29%)
May 06, 2014 49.41 49.66 49.10 49.32 1,723,540 -0.15(-0.31%)
May 05, 2014 49.18 49.62 48.79 49.47 1,376,693 +0.13(+0.26%)
May 02, 2014 49.51 49.97 49.24 49.34 1,760,690 -0.02(-0.03%)
May 01, 2014 49.29 49.64 48.87 49.36 1,787,392 +0.07(+0.15%)
Apr 30, 2014 49.37 49.48 48.96 49.28 2,704,285 -0.17(-0.34%)
Apr 29, 2014 49.14 49.63 49.06 49.45 1,891,435 +0.39(+0.79%)
Apr 28, 2014 49.95 50.22 48.15 49.07 3,685,332 -0.50(-1.01%)
Apr 25, 2014 48.81 50.20 48.78 49.57 3,710,268 +1.07(+2.21%)
Apr 24, 2014 48.87 48.89 48.06 48.49 2,414,949 -0.32(-0.66%)
Apr 23, 2014 48.51 49.01 48.46 48.82 1,726,207 +0.42(+0.87%)
Apr 22, 2014 48.58 48.80 48.15 48.40 2,906,035 -0.06(-0.13%)
Apr 21, 2014 48.45 48.93 48.20 48.46 1,605,461 +0.18(+0.37%)
Apr 17, 2014 48.49 48.28 48.28 48.28 1,370,061 -0.23(-0.47%)
Apr 16, 2014 48.11 48.52 48.02 48.51 2,211,770 +0.77(+1.62%)
Apr 15, 2014 47.20 47.80 46.94 47.74 2,186,243 +0.65(+1.37%)
Apr 14, 2014 46.82 47.25 46.70 47.09 2,316,924 +0.54(+1.16%)
Apr 11, 2014 46.79 47.21 46.44 46.55 3,083,995 -0.59(-1.25%)
Apr 10, 2014 47.69 48.33 47.03 47.14 3,094,869 -0.48(-1.00%)
Apr 09, 2014 47.83 47.91 46.95 47.61 5,570,252 -0.64(-1.32%)
Apr 08, 2014 47.82 48.55 47.62 48.25 2,192,068 +0.25(+0.52%)
Apr 07, 2014 48.65 48.82 47.80 48.00 2,392,419 -0.69(-1.42%)
Apr 04, 2014 49.99 50.03 48.53 48.70 3,826,434 -1.00(-2.01%)
Apr 03, 2014 50.55 50.73 49.53 49.70 2,797,761 -0.83(-1.64%)
Apr 02, 2014 50.22 50.80 50.12 50.53 1,877,904 +0.36(+0.72%)
Apr 01, 2014 50.08 50.69 49.97 50.16 1,970,355 +0.24(+0.48%)
Mar 31, 2014 49.98 50.19 49.78 49.92 2,143,039 +0.41(+0.83%)
Mar 28, 2014 49.25 49.78 49.02 49.51 1,482,916 +0.41(+0.84%)
Mar 27, 2014 48.97 49.36 48.73 49.10 1,743,014 +0.19(+0.38%)
Mar 26, 2014 49.15 49.69 48.89 48.91 1,804,986 -0.28(-0.57%)
Mar 25, 2014 50.16 50.22 49.07 49.20 2,432,791 -0.74(-1.49%)
Mar 24, 2014 50.37 50.70 49.69 49.94 1,715,057 -0.32(-0.64%)
Mar 21, 2014 50.66 50.99 50.20 50.26 3,932,616 +0.02(+0.03%)
Mar 20, 2014 49.61 50.41 49.38 50.24 2,499,214 +0.48(+0.96%)
Mar 19, 2014 50.20 50.37 49.37 49.77 2,668,361 -0.36(-0.72%)
Mar 18, 2014 50.30 50.86 50.12 50.13 3,398,262 -0.15(-0.30%)
Mar 17, 2014 49.35 50.41 49.35 50.28 2,488,095 +1.30(+2.65%)
Mar 14, 2014 49.04 49.78 48.94 48.99 3,275,881 -0.31(-0.64%)
Mar 13, 2014 49.58 49.99 49.12 49.30 3,879,028 -0.18(-0.36%)
Mar 12, 2014 49.26 49.53 49.07 49.48 2,298,432 -0.10(-0.20%)
Mar 11, 2014 49.85 49.98 49.41 49.57 2,777,251 -0.27(-0.55%)
Mar 10, 2014 49.46 49.95 49.45 49.85 3,511,606 +0.33(+0.67%)
Mar 07, 2014 48.66 50.01 48.59 49.52 4,718,936 +1.11(+2.28%)
Mar 06, 2014 48.21 48.53 47.99 48.41 1,948,566 +0.33(+0.69%)
Mar 05, 2014 48.08 48.33 47.82 48.08 2,146,130 +0.08(+0.17%)
Mar 04, 2014 47.51 48.17 47.51 48.00 2,212,228 +0.96(+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.