Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 49.75 50.25 49.64 49.94 1,737,382 +0.27(+0.54%)
May 29, 2014 49.87 49.87 49.51 49.67 951,194 +0.00(+0.00%)
May 28, 2014 49.92 49.96 49.35 49.67 1,696,766 -0.17(-0.33%)
May 27, 2014 49.99 50.30 49.75 49.83 1,203,867 +0.13(+0.27%)
May 23, 2014 49.55 49.70 49.70 49.70 1,150,553 +0.18(+0.37%)
May 22, 2014 49.28 49.57 49.05 49.52 894,770 +0.29(+0.59%)
May 21, 2014 49.21 49.45 48.98 49.22 1,237,391 +0.10(+0.19%)
May 20, 2014 49.75 49.85 48.98 49.13 2,476,901 -0.86(-1.73%)
May 19, 2014 49.67 50.21 49.67 49.99 1,301,869 +0.25(+0.51%)
May 16, 2014 49.36 49.75 49.12 49.74 1,679,699 +0.32(+0.66%)
May 15, 2014 49.82 49.82 48.97 49.41 1,462,367 -0.57(-1.14%)
May 14, 2014 50.48 50.52 49.89 49.98 1,712,402 -0.36(-0.72%)
May 13, 2014 50.21 50.71 50.21 50.35 2,241,596 +0.58(+1.16%)
May 12, 2014 49.16 49.95 48.94 49.77 2,028,759 +0.83(+1.70%)
May 09, 2014 48.69 49.03 47.99 48.94 2,272,358 +0.00(+0.00%)
May 08, 2014 48.32 49.24 48.10 48.94 2,595,534 +0.64(+1.33%)
May 07, 2014 48.59 48.64 47.69 48.30 1,520,831 -0.14(-0.29%)
May 06, 2014 48.53 48.78 48.23 48.44 1,754,754 -0.15(-0.31%)
May 05, 2014 48.30 48.73 47.92 48.59 1,401,626 +0.13(+0.26%)
May 02, 2014 48.63 49.08 48.36 48.46 1,792,577 -0.02(-0.03%)
May 01, 2014 48.42 48.76 48.00 48.48 1,819,763 +0.07(+0.15%)
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%)
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.