Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.94 48.50 47.74 47.92 37,985 +0.20(+0.41%)
May 29, 2014 48.38 48.38 47.36 47.72 42,160 -0.23(-0.47%)
May 28, 2014 48.45 49.63 47.41 47.95 67,269 -0.75(-1.54%)
May 27, 2014 48.58 50.17 48.25 48.70 62,026 +0.60(+1.25%)
May 23, 2014 46.68 48.10 48.10 48.10 47,060 +1.17(+2.48%)
May 22, 2014 45.98 46.93 45.92 46.93 36,332 +0.94(+2.05%)
May 21, 2014 45.81 46.11 44.63 45.99 103,917 +0.61(+1.35%)
May 20, 2014 46.85 46.85 45.10 45.37 103,874 -1.52(-3.24%)
May 19, 2014 46.34 47.79 45.84 46.89 39,500 +0.55(+1.19%)
May 16, 2014 45.85 46.59 45.33 46.34 51,614 +0.46(+1.01%)
May 15, 2014 46.19 46.24 45.17 45.88 57,817 -0.39(-0.85%)
May 14, 2014 48.55 48.55 46.12 46.27 57,761 -2.26(-4.65%)
May 13, 2014 49.52 50.14 48.46 48.53 36,701 -0.98(-1.97%)
May 12, 2014 47.64 49.93 47.23 49.51 62,351 +2.32(+4.91%)
May 09, 2014 46.08 47.39 45.99 47.19 53,215 +0.82(+1.76%)
May 08, 2014 47.44 48.72 46.16 46.37 63,749 -1.14(-2.41%)
May 07, 2014 48.16 48.16 46.93 47.51 59,231 -0.40(-0.84%)
May 06, 2014 48.44 50.91 47.09 47.92 67,123 -0.81(-1.66%)
May 05, 2014 48.07 48.76 47.57 48.73 64,576 +0.28(+0.57%)
May 02, 2014 48.07 49.43 48.07 48.45 57,740 +0.41(+0.86%)
May 01, 2014 47.91 48.49 47.27 48.04 122,603 -0.01(-0.02%)
Apr 30, 2014 48.21 48.55 47.47 48.05 79,099 -0.24(-0.49%)
Apr 29, 2014 49.59 49.59 47.78 48.28 102,320 -0.90(-1.82%)
Apr 28, 2014 48.43 49.61 48.13 49.18 113,149 +1.07(+2.23%)
Apr 25, 2014 48.16 48.45 46.34 48.11 151,822 -0.58(-1.19%)
Apr 24, 2014 48.77 49.09 48.18 48.69 153,247 +0.58(+1.21%)
Apr 23, 2014 48.18 48.57 47.67 48.11 103,784 -0.06(-0.12%)
Apr 22, 2014 47.81 48.33 47.46 48.16 50,707 +0.45(+0.95%)
Apr 21, 2014 47.48 48.19 47.33 47.71 72,440 +0.46(+0.98%)
Apr 17, 2014 46.18 47.25 47.25 47.25 65,417 +1.05(+2.28%)
Apr 16, 2014 46.02 46.30 45.45 46.19 35,876 +0.63(+1.38%)
Apr 15, 2014 45.40 46.03 44.47 45.56 46,287 +0.51(+1.14%)
Apr 14, 2014 45.21 45.47 44.42 45.05 109,184 +0.50(+1.13%)
Apr 11, 2014 44.62 45.45 44.44 44.55 73,616 -0.18(-0.40%)
Apr 10, 2014 46.52 46.52 44.62 44.72 65,097 -1.81(-3.90%)
Apr 09, 2014 46.25 46.78 45.98 46.54 94,883 +0.56(+1.22%)
Apr 08, 2014 45.78 47.52 45.39 45.98 87,342 +0.38(+0.84%)
Apr 07, 2014 46.72 47.03 45.46 45.59 74,163 -1.47(-3.12%)
Apr 04, 2014 48.08 48.15 46.34 47.06 107,565 -0.52(-1.10%)
Apr 03, 2014 48.60 48.60 47.33 47.58 38,969 -1.12(-2.31%)
Apr 02, 2014 49.00 49.52 48.64 48.71 49,233 -0.23(-0.46%)
Apr 01, 2014 48.01 48.98 47.92 48.93 101,801 +1.12(+2.35%)
Mar 31, 2014 46.68 48.24 46.02 47.81 65,373 +1.48(+3.19%)
Mar 28, 2014 45.90 47.77 45.51 46.33 82,006 +0.54(+1.18%)
Mar 27, 2014 46.21 46.21 45.37 45.79 80,431 -0.42(-0.92%)
Mar 26, 2014 48.66 48.69 46.18 46.21 84,919 -1.93(-4.01%)
Mar 25, 2014 48.15 48.46 47.14 48.15 48,966 -0.04(-0.08%)
Mar 24, 2014 49.58 49.70 47.89 48.18 69,383 -1.17(-2.38%)
Mar 21, 2014 49.58 49.88 48.31 49.36 141,145 +0.02(+0.04%)
Mar 20, 2014 48.96 49.49 48.39 49.34 43,650 +0.16(+0.32%)
Mar 19, 2014 51.00 51.17 48.42 49.18 55,618 -1.99(-3.89%)
Mar 18, 2014 50.44 51.22 50.15 51.17 45,928 +0.90(+1.78%)
Mar 17, 2014 50.36 50.94 49.94 50.27 31,915 +0.24(+0.47%)
Mar 14, 2014 49.34 50.77 48.49 50.04 54,194 +0.59(+1.20%)
Mar 13, 2014 50.91 51.69 49.19 49.45 62,130 -1.45(-2.85%)
Mar 12, 2014 49.92 51.85 49.92 50.90 62,904 +0.53(+1.06%)
Mar 11, 2014 51.75 52.01 50.01 50.36 40,552 -1.47(-2.83%)
Mar 10, 2014 51.27 52.04 51.15 51.83 26,572 +0.48(+0.94%)
Mar 07, 2014 52.28 52.28 51.08 51.35 56,619 -0.41(-0.80%)
Mar 06, 2014 51.72 52.20 51.45 51.76 44,418 +0.21(+0.40%)
Mar 05, 2014 52.63 52.65 51.24 51.56 82,539 -1.04(-1.99%)
Mar 04, 2014 51.47 53.11 51.47 52.60 138,327 +1.80(+3.55%)
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.