Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 44.90 44.96 44.50 44.57 1,214,735 -0.45(-1.01%)
May 29, 2014 44.87 45.11 44.44 45.02 877,242 +0.22(+0.50%)
May 28, 2014 44.70 45.04 44.46 44.80 797,412 +0.17(+0.37%)
May 27, 2014 44.88 45.10 44.45 44.63 1,132,259 -0.01(-0.02%)
May 23, 2014 44.63 44.64 44.64 44.64 1,039,308 -0.05(-0.11%)
May 22, 2014 44.48 44.88 44.48 44.69 337,011 +0.18(+0.41%)
May 21, 2014 44.48 44.86 44.30 44.51 826,810 +0.20(+0.45%)
May 20, 2014 44.60 44.80 44.01 44.31 1,947,828 -0.35(-0.78%)
May 19, 2014 44.59 44.86 44.53 44.66 1,897,606 -0.01(-0.02%)
May 16, 2014 44.50 44.77 44.34 44.67 974,190 +0.08(+0.19%)
May 15, 2014 44.87 45.20 44.16 44.58 1,675,729 -0.43(-0.95%)
May 14, 2014 45.21 45.22 44.67 45.01 1,293,895 -0.43(-0.95%)
May 13, 2014 45.44 45.55 45.00 45.44 957,972 +0.03(+0.07%)
May 12, 2014 45.67 45.89 45.25 45.41 1,162,998 -0.05(-0.11%)
May 09, 2014 45.40 45.47 45.01 45.46 1,433,992 -0.02(-0.04%)
May 08, 2014 45.43 46.13 45.04 45.48 1,819,110 -0.05(-0.11%)
May 07, 2014 45.21 45.76 44.96 45.53 1,476,845 +0.47(+1.04%)
May 06, 2014 44.87 45.37 44.70 45.06 1,089,962 +0.10(+0.22%)
May 05, 2014 44.93 45.06 44.47 44.96 913,003 -0.22(-0.49%)
May 02, 2014 45.24 45.73 45.00 45.18 1,192,471 -0.08(-0.18%)
May 01, 2014 45.83 45.94 44.93 45.26 1,806,860 -0.65(-1.42%)
Apr 30, 2014 45.62 46.11 44.44 45.91 3,274,763 -0.58(-1.24%)
Apr 29, 2014 48.05 48.78 46.43 46.49 3,808,179 -0.33(-0.70%)
Apr 28, 2014 47.05 47.16 46.50 46.82 2,060,728 -0.12(-0.25%)
Apr 25, 2014 47.22 47.40 46.69 46.93 1,064,669 -0.28(-0.59%)
Apr 24, 2014 47.19 47.22 46.32 47.22 1,401,233 +0.47(+1.01%)
Apr 23, 2014 46.84 47.26 46.66 46.75 1,115,520 +0.00(+0.00%)
Apr 22, 2014 46.50 46.92 46.26 46.75 1,050,809 +0.17(+0.37%)
Apr 21, 2014 46.61 46.70 46.23 46.57 1,076,935 -0.11(-0.23%)
Apr 17, 2014 46.56 46.68 46.68 46.68 1,111,145 +0.11(+0.23%)
Apr 16, 2014 46.56 46.85 46.24 46.57 1,610,753 +0.33(+0.71%)
Apr 15, 2014 44.89 46.27 44.78 46.24 3,296,679 +1.36(+3.03%)
Apr 14, 2014 45.14 45.14 44.45 44.88 1,791,217 +0.06(+0.13%)
Apr 11, 2014 45.57 45.81 44.66 44.82 1,526,205 -1.01(-2.19%)
Apr 10, 2014 46.17 46.77 45.81 45.83 2,605,662 -0.36(-0.79%)
Apr 09, 2014 46.19 46.28 45.58 46.19 1,378,872 +0.22(+0.48%)
Apr 08, 2014 45.29 46.09 45.06 45.97 1,368,410 +0.79(+1.75%)
Apr 07, 2014 45.57 45.58 44.94 45.18 1,813,909 -0.58(-1.26%)
Apr 04, 2014 45.71 46.27 45.64 45.76 1,984,330 +0.35(+0.78%)
Apr 03, 2014 45.64 45.75 45.14 45.40 1,049,477 -0.15(-0.33%)
Apr 02, 2014 45.12 45.75 44.90 45.55 1,269,069 +0.41(+0.91%)
Apr 01, 2014 45.24 46.00 45.02 45.14 2,100,770 -0.33(-0.73%)
Mar 31, 2014 44.68 45.55 44.30 45.47 2,135,820 +0.90(+2.02%)
Mar 28, 2014 44.39 44.71 44.29 44.57 1,005,454 +0.37(+0.84%)
Mar 27, 2014 43.98 44.26 43.56 44.20 1,875,670 +0.32(+0.73%)
Mar 26, 2014 44.61 44.78 43.82 43.88 3,069,403 -0.63(-1.43%)
Mar 25, 2014 43.95 44.62 43.82 44.51 2,071,271 +0.83(+1.91%)
Mar 24, 2014 43.32 43.93 43.23 43.68 1,664,834 +0.60(+1.40%)
Mar 21, 2014 43.20 43.71 42.99 43.08 2,797,332 +0.21(+0.50%)
Mar 20, 2014 42.79 43.05 42.63 42.86 1,261,220 -0.01(-0.02%)
Mar 19, 2014 43.20 43.26 42.62 42.87 1,286,100 -0.43(-0.99%)
Mar 18, 2014 43.18 43.74 43.13 43.30 1,139,324 +0.28(+0.65%)
Mar 17, 2014 43.23 43.61 42.86 43.02 1,122,824 +0.12(+0.27%)
Mar 14, 2014 43.09 43.56 42.83 42.90 911,453 -0.33(-0.76%)
Mar 13, 2014 43.72 43.81 42.88 43.23 1,510,786 -0.30(-0.70%)
Mar 12, 2014 43.59 43.87 43.27 43.54 1,424,373 -0.26(-0.58%)
Mar 11, 2014 43.79 44.52 43.60 43.79 1,381,846 +0.01(+0.02%)
Mar 10, 2014 44.47 44.47 43.12 43.79 2,092,598 -0.87(-1.94%)
Mar 07, 2014 44.40 45.01 44.31 44.65 1,850,780 +0.52(+1.18%)
Mar 06, 2014 43.59 44.31 43.49 44.13 1,242,906 +0.61(+1.40%)
Mar 05, 2014 43.36 43.82 43.19 43.52 1,194,241 +0.26(+0.59%)
Mar 04, 2014 43.45 43.80 42.90 43.27 1,452,709 +0.23(+0.54%)
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.