Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 44.51 44.77 44.37 44.70 2,211,730 +0.20(+0.45%)
Jun 27, 2014 44.26 44.63 44.12 44.50 1,695,542 +0.21(+0.46%)
Jun 26, 2014 44.58 44.62 44.09 44.29 1,703,301 -0.29(-0.65%)
Jun 25, 2014 44.02 44.68 44.02 44.58 1,553,631 +0.43(+0.96%)
Jun 24, 2014 44.35 44.68 44.12 44.16 1,453,675 -0.29(-0.65%)
Jun 23, 2014 44.19 44.49 44.00 44.45 2,163,151 +0.35(+0.80%)
Jun 20, 2014 44.22 44.29 43.98 44.09 3,807,445 +0.04(+0.08%)
Jun 19, 2014 44.32 44.34 43.83 44.06 1,937,918 -0.18(-0.42%)
Jun 18, 2014 44.02 44.34 43.70 44.24 2,163,330 +0.37(+0.84%)
Jun 17, 2014 43.66 44.06 43.56 43.87 2,045,067 +0.10(+0.23%)
Jun 16, 2014 43.54 44.09 43.48 43.78 2,088,893 +0.04(+0.10%)
Jun 13, 2014 43.92 43.92 43.60 43.73 1,659,159 -0.20(-0.45%)
Jun 12, 2014 44.41 44.52 43.84 43.93 1,740,033 -0.67(-1.50%)
Jun 11, 2014 44.66 44.74 44.41 44.60 1,847,260 -0.23(-0.52%)
Jun 10, 2014 45.05 45.15 44.80 44.83 1,237,867 -0.13(-0.28%)
Jun 06, 2014 45.40 45.46 44.93 44.96 1,899,899 -0.26(-0.57%)
Jun 05, 2014 44.82 45.27 44.38 45.22 2,610,725 +0.20(+0.44%)
Jun 04, 2014 44.81 45.13 44.57 45.02 1,289,999 +0.16(+0.35%)
Jun 03, 2014 44.81 44.91 44.58 44.86 1,562,591 +0.04(+0.09%)
Jun 02, 2014 44.60 44.93 44.40 44.82 1,246,663 +0.28(+0.63%)
May 30, 2014 44.38 44.82 44.27 44.54 1,947,961 +0.24(+0.54%)
May 29, 2014 44.48 44.48 44.16 44.30 1,066,484 +0.00(+0.00%)
May 28, 2014 44.52 44.56 44.02 44.30 1,902,423 -0.15(-0.33%)
May 27, 2014 44.59 44.86 44.37 44.45 1,349,782 +0.12(+0.27%)
May 23, 2014 44.19 44.33 44.33 44.33 1,290,006 +0.16(+0.37%)
May 22, 2014 43.95 44.21 43.75 44.16 1,003,220 +0.26(+0.59%)
May 21, 2014 43.89 44.11 43.69 43.90 1,387,370 +0.08(+0.19%)
May 20, 2014 44.38 44.46 43.68 43.82 2,777,114 -0.77(-1.73%)
May 19, 2014 44.30 44.78 44.30 44.59 1,459,662 +0.23(+0.51%)
May 16, 2014 44.02 44.38 43.81 44.36 1,883,287 +0.29(+0.66%)
May 15, 2014 44.43 44.43 43.68 44.07 1,639,613 -0.51(-1.14%)
May 14, 2014 45.03 45.06 44.50 44.58 1,919,954 -0.33(-0.72%)
May 13, 2014 44.78 45.22 44.78 44.91 2,513,289 +0.52(+1.16%)
May 12, 2014 43.85 44.55 43.65 44.39 2,274,655 +0.74(+1.70%)
May 09, 2014 43.42 43.73 42.80 43.65 2,547,780 +0.00(+0.00%)
May 08, 2014 43.10 43.92 42.90 43.65 2,910,126 +0.57(+1.33%)
May 07, 2014 43.34 43.38 42.53 43.08 1,705,164 -0.13(-0.29%)
May 06, 2014 43.29 43.51 43.01 43.20 1,967,439 -0.13(-0.31%)
May 05, 2014 43.08 43.46 42.74 43.34 1,571,511 +0.11(+0.26%)
May 02, 2014 43.37 43.78 43.13 43.22 2,009,847 -0.01(-0.03%)
May 01, 2014 43.18 43.49 42.81 43.24 2,040,328 +0.06(+0.15%)
Apr 30, 2014 43.25 43.34 42.89 43.17 3,086,972 -0.15(-0.34%)
Apr 29, 2014 43.05 43.48 42.98 43.32 2,159,094 +0.34(+0.79%)
Apr 28, 2014 43.76 43.99 42.18 42.98 4,206,848 -0.44(-1.01%)
Apr 25, 2014 42.76 43.97 42.73 43.42 4,235,312 +0.94(+2.21%)
Apr 24, 2014 42.81 42.83 42.10 42.48 2,756,691 -0.28(-0.66%)
Apr 23, 2014 42.50 42.93 42.45 42.76 1,970,484 +0.37(+0.87%)
Apr 22, 2014 42.56 42.75 42.18 42.40 3,317,271 -0.06(-0.13%)
Apr 21, 2014 42.45 42.86 42.23 42.45 1,832,652 +0.16(+0.37%)
Apr 17, 2014 42.48 42.30 42.30 42.30 1,563,939 -0.20(-0.47%)
Apr 16, 2014 42.14 42.50 42.07 42.50 2,524,760 +0.68(+1.62%)
Apr 15, 2014 41.34 41.87 41.12 41.82 2,495,620 +0.57(+1.37%)
Apr 14, 2014 41.02 41.39 40.91 41.25 2,644,794 +0.47(+1.16%)
Apr 11, 2014 40.99 41.36 40.69 40.78 3,520,415 -0.52(-1.25%)
Apr 10, 2014 41.78 42.34 41.20 41.29 3,532,827 -0.42(-1.00%)
Apr 09, 2014 41.90 41.97 41.13 41.71 6,358,503 -0.56(-1.32%)
Apr 08, 2014 41.90 42.53 41.72 42.27 2,502,269 +0.22(+0.52%)
Apr 07, 2014 42.62 42.77 41.88 42.05 2,730,973 -0.61(-1.42%)
Apr 04, 2014 43.79 43.82 42.51 42.66 4,367,917 -0.88(-2.01%)
Apr 03, 2014 44.28 44.44 43.39 43.54 3,193,675 -0.73(-1.64%)
Apr 02, 2014 43.99 44.50 43.91 44.26 2,143,648 +0.32(+0.72%)
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.