Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 48.49 48.60 48.09 48.41 2,753,262 -0.17(-0.34%)
Apr 29, 2014 48.27 48.75 48.19 48.57 1,925,690 +0.38(+0.79%)
Apr 28, 2014 49.07 49.32 47.29 48.19 3,752,077 -0.49(-1.01%)
Apr 25, 2014 47.94 49.30 47.91 48.69 3,777,464 +1.05(+2.21%)
Apr 24, 2014 48.00 48.02 47.20 47.63 2,458,685 -0.32(-0.66%)
Apr 23, 2014 47.65 48.14 47.60 47.95 1,757,470 +0.41(+0.87%)
Apr 22, 2014 47.72 47.93 47.29 47.54 2,958,666 -0.06(-0.13%)
Apr 21, 2014 47.59 48.06 47.35 47.60 1,634,537 +0.17(+0.37%)
Apr 17, 2014 47.63 47.43 47.43 47.43 1,394,873 -0.22(-0.47%)
Apr 16, 2014 47.25 47.66 47.16 47.65 2,251,827 +0.76(+1.62%)
Apr 15, 2014 46.36 46.95 46.10 46.89 2,225,838 +0.63(+1.37%)
Apr 14, 2014 45.99 46.41 45.87 46.25 2,358,885 +0.53(+1.16%)
Apr 11, 2014 45.96 46.37 45.62 45.72 3,139,849 -0.58(-1.25%)
Apr 10, 2014 46.84 47.47 46.20 46.30 3,150,919 -0.47(-1.00%)
Apr 09, 2014 46.98 47.06 46.12 46.77 5,671,133 -0.63(-1.32%)
Apr 08, 2014 46.97 47.69 46.78 47.39 2,231,768 +0.25(+0.52%)
Apr 07, 2014 47.78 47.96 46.95 47.15 2,435,748 -0.68(-1.42%)
Apr 04, 2014 49.10 49.14 47.66 47.83 3,895,734 -0.98(-2.01%)
Apr 03, 2014 49.65 49.83 48.65 48.81 2,848,431 -0.82(-1.64%)
Apr 02, 2014 49.33 49.90 49.23 49.63 1,911,914 +0.36(+0.72%)
Apr 01, 2014 49.18 49.79 49.08 49.27 2,006,040 +0.24(+0.48%)
Mar 31, 2014 49.09 49.30 48.89 49.03 2,181,851 +0.40(+0.83%)
Mar 28, 2014 48.38 48.89 48.15 48.63 1,509,772 +0.40(+0.84%)
Mar 27, 2014 48.10 48.48 47.87 48.23 1,774,581 +0.18(+0.38%)
Mar 26, 2014 48.27 48.80 48.02 48.04 1,837,676 -0.28(-0.57%)
Mar 25, 2014 49.26 49.33 48.20 48.32 2,476,850 -0.73(-1.49%)
Mar 24, 2014 49.47 49.80 48.80 49.05 1,746,118 -0.32(-0.64%)
Mar 21, 2014 49.76 50.09 49.30 49.37 4,003,839 +0.02(+0.03%)
Mar 20, 2014 48.72 49.51 48.50 49.35 2,544,477 +0.47(+0.96%)
Mar 19, 2014 49.30 49.48 48.49 48.88 2,716,687 -0.36(-0.72%)
Mar 18, 2014 49.41 49.95 49.22 49.24 3,459,807 -0.15(-0.30%)
Mar 17, 2014 48.47 49.52 48.47 49.39 2,533,157 +1.28(+2.65%)
Mar 14, 2014 48.17 48.90 48.07 48.11 3,335,210 -0.31(-0.64%)
Mar 13, 2014 48.70 49.11 48.25 48.42 3,949,280 -0.17(-0.36%)
Mar 12, 2014 48.38 48.65 48.20 48.60 2,340,059 -0.10(-0.20%)
Mar 11, 2014 48.96 49.09 48.53 48.69 2,827,549 -0.27(-0.55%)
Mar 10, 2014 48.58 49.06 48.57 48.96 3,575,204 +0.32(+0.67%)
Mar 07, 2014 47.80 49.12 47.73 48.64 4,804,400 +1.09(+2.28%)
Mar 06, 2014 47.35 47.67 47.13 47.55 1,983,857 +0.33(+0.69%)
Mar 05, 2014 47.23 47.47 46.97 47.23 2,184,998 +0.08(+0.17%)
Mar 04, 2014 46.66 47.32 46.66 47.15 2,252,293 +0.95(+2.05%)
Mar 03, 2014 45.68 46.26 45.66 46.20 2,142,422 -0.02(-0.05%)
Feb 28, 2014 46.41 46.50 45.92 46.22 4,274,123 -0.32(-0.68%)
Feb 27, 2014 46.41 46.88 46.16 46.54 3,815,880 -0.66(-1.40%)
Feb 26, 2014 46.76 47.52 46.60 47.20 4,282,349 +0.65(+1.41%)
Feb 25, 2014 46.55 46.73 46.26 46.55 2,684,204 +0.13(+0.27%)
Feb 24, 2014 46.33 46.69 46.14 46.42 3,500,213 +0.28(+0.60%)
Feb 21, 2014 45.75 46.37 45.75 46.14 4,502,734 +0.36(+0.79%)
Feb 20, 2014 44.79 45.85 44.79 45.78 3,375,996 +1.07(+2.40%)
Feb 19, 2014 44.51 45.13 44.48 44.71 3,699,458 +0.17(+0.37%)
Feb 18, 2014 44.84 44.92 44.26 44.54 5,179,944 -0.31(-0.69%)
Feb 14, 2014 44.35 44.85 44.85 44.85 10,486,655 -2.40(-5.08%)
Feb 13, 2014 46.59 47.34 46.51 47.25 4,177,654 +0.44(+0.94%)
Feb 12, 2014 47.82 47.98 46.70 46.81 4,023,689 -0.85(-1.79%)
Feb 11, 2014 46.58 47.68 46.48 47.66 3,299,438 +1.03(+2.22%)
Feb 10, 2014 46.22 46.76 46.16 46.63 2,305,811 +0.28(+0.60%)
Feb 07, 2014 45.58 46.41 45.58 46.35 2,335,575 +1.04(+2.30%)
Feb 06, 2014 44.36 45.45 44.06 45.31 2,738,671 +1.14(+2.57%)
Feb 05, 2014 44.46 44.61 43.64 44.17 4,499,960 -0.30(-0.67%)
Feb 04, 2014 44.90 45.01 44.32 44.47 2,936,935 -0.09(-0.21%)
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.