Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 44.60 44.86 44.46 44.79 2,207,328 +0.20(+0.45%)
Jun 27, 2014 44.35 44.72 44.20 44.59 1,692,167 +0.21(+0.46%)
Jun 26, 2014 44.67 44.71 44.18 44.38 1,699,911 -0.29(-0.65%)
Jun 25, 2014 44.11 44.77 44.11 44.67 1,550,538 +0.43(+0.96%)
Jun 24, 2014 44.44 44.77 44.21 44.25 1,450,782 -0.29(-0.65%)
Jun 23, 2014 44.27 44.58 44.08 44.54 2,158,846 +0.36(+0.80%)
Jun 20, 2014 44.31 44.38 44.07 44.18 3,799,867 +0.04(+0.08%)
Jun 19, 2014 44.41 44.43 43.92 44.15 1,934,061 -0.18(-0.42%)
Jun 18, 2014 44.10 44.42 43.79 44.33 2,159,025 +0.37(+0.84%)
Jun 17, 2014 43.75 44.15 43.64 43.96 2,040,997 +0.10(+0.23%)
Jun 16, 2014 43.63 44.18 43.56 43.86 2,084,736 +0.04(+0.10%)
Jun 13, 2014 44.00 44.00 43.68 43.82 1,655,857 -0.20(-0.45%)
Jun 12, 2014 44.50 44.61 43.93 44.02 1,736,570 -0.67(-1.50%)
Jun 11, 2014 44.74 44.83 44.50 44.69 1,843,583 -0.23(-0.52%)
Jun 10, 2014 45.14 45.24 44.89 44.92 1,235,403 -0.13(-0.28%)
Jun 06, 2014 45.49 45.55 45.02 45.05 1,896,118 -0.25(-0.55%)
Jun 05, 2014 44.90 45.35 44.46 45.30 2,606,136 +0.20(+0.44%)
Jun 04, 2014 44.89 45.20 44.65 45.10 1,287,731 +0.16(+0.35%)
Jun 03, 2014 44.89 44.99 44.66 44.94 1,559,844 +0.04(+0.09%)
Jun 02, 2014 44.67 45.01 44.48 44.90 1,244,472 +0.28(+0.63%)
May 30, 2014 44.45 44.90 44.35 44.62 1,944,537 +0.24(+0.54%)
May 29, 2014 44.56 44.56 44.23 44.38 1,064,609 +0.00(+0.00%)
May 28, 2014 44.60 44.64 44.09 44.38 1,899,079 -0.15(-0.33%)
May 27, 2014 44.67 44.94 44.45 44.53 1,347,409 +0.12(+0.27%)
May 23, 2014 44.27 44.40 44.40 44.40 1,287,738 +0.16(+0.37%)
May 22, 2014 44.03 44.29 43.82 44.24 1,001,457 +0.26(+0.59%)
May 21, 2014 43.97 44.19 43.76 43.98 1,384,931 +0.08(+0.19%)
May 20, 2014 44.45 44.54 43.76 43.90 2,772,233 -0.77(-1.73%)
May 19, 2014 44.38 44.86 44.38 44.67 1,457,096 +0.23(+0.51%)
May 16, 2014 44.10 44.45 43.89 44.44 1,879,977 +0.29(+0.66%)
May 15, 2014 44.51 44.51 43.75 44.15 1,636,732 -0.51(-1.14%)
May 14, 2014 45.11 45.14 44.57 44.66 1,916,579 -0.33(-0.72%)
May 13, 2014 44.86 45.30 44.86 44.99 2,508,871 +0.52(+1.16%)
May 12, 2014 43.92 44.63 43.73 44.47 2,270,657 +0.74(+1.70%)
May 09, 2014 43.50 43.81 42.88 43.73 2,543,302 +0.00(+0.00%)
May 08, 2014 43.17 43.99 42.97 43.73 2,905,011 +0.57(+1.33%)
May 07, 2014 43.41 43.46 42.61 43.15 1,702,167 -0.13(-0.29%)
May 06, 2014 43.36 43.58 43.09 43.28 1,963,981 -0.13(-0.31%)
May 05, 2014 43.16 43.54 42.82 43.41 1,568,749 +0.11(+0.26%)
May 02, 2014 43.45 43.85 43.21 43.30 2,006,314 -0.01(-0.03%)
May 01, 2014 43.26 43.56 42.88 43.31 2,036,741 +0.06(+0.15%)
Apr 30, 2014 43.32 43.42 42.97 43.25 3,081,546 -0.15(-0.34%)
Apr 29, 2014 43.12 43.56 43.05 43.40 2,155,299 +0.34(+0.79%)
Apr 28, 2014 43.84 44.07 42.25 43.06 4,199,454 -0.44(-1.01%)
Apr 25, 2014 42.83 44.05 42.80 43.50 4,227,868 +0.94(+2.21%)
Apr 24, 2014 42.88 42.91 42.17 42.56 2,751,845 -0.28(-0.66%)
Apr 23, 2014 42.57 43.01 42.53 42.84 1,967,021 +0.37(+0.87%)
Apr 22, 2014 42.63 42.83 42.25 42.47 3,311,440 -0.06(-0.13%)
Apr 21, 2014 42.52 42.94 42.30 42.53 1,829,431 +0.16(+0.37%)
Apr 17, 2014 42.56 42.37 42.37 42.37 1,561,190 -0.20(-0.47%)
Apr 16, 2014 42.22 42.58 42.14 42.57 2,520,322 +0.68(+1.62%)
Apr 15, 2014 41.42 41.94 41.19 41.89 2,491,234 +0.57(+1.37%)
Apr 14, 2014 41.09 41.47 40.99 41.33 2,640,145 +0.47(+1.16%)
Apr 11, 2014 41.06 41.43 40.76 40.85 3,514,227 -0.52(-1.25%)
Apr 10, 2014 41.85 42.42 41.28 41.37 3,526,617 -0.42(-1.00%)
Apr 09, 2014 41.98 42.05 41.20 41.79 6,347,328 -0.56(-1.32%)
Apr 08, 2014 41.97 42.61 41.79 42.34 2,497,871 +0.22(+0.52%)
Apr 07, 2014 42.69 42.85 41.95 42.13 2,726,173 -0.61(-1.42%)
Apr 04, 2014 43.87 43.90 42.59 42.73 4,360,239 -0.88(-2.01%)
Apr 03, 2014 44.36 44.52 43.46 43.61 3,188,062 -0.73(-1.64%)
Apr 02, 2014 44.07 44.58 43.98 44.34 2,139,881 +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.