Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 44.97 45.09 44.73 44.96 123,056 -0.02(-0.04%)
May 29, 2014 45.12 45.15 44.72 44.98 148,844 +0.02(+0.04%)
May 28, 2014 44.72 45.16 44.28 44.96 182,337 -0.13(-0.29%)
May 27, 2014 45.73 45.80 44.76 45.09 281,570 -0.28(-0.62%)
May 23, 2014 45.25 45.37 45.37 45.37 161,600 -0.10(-0.21%)
May 22, 2014 45.19 45.65 44.99 45.47 72,006 +0.27(+0.59%)
May 21, 2014 44.27 45.58 44.27 45.20 278,248 +1.05(+2.38%)
May 20, 2014 45.24 45.24 43.80 44.15 338,004 -1.05(-2.32%)
May 19, 2014 44.38 45.51 44.31 45.20 239,158 +0.58(+1.30%)
May 16, 2014 44.09 44.64 43.65 44.62 164,276 +0.45(+1.02%)
May 15, 2014 44.06 44.34 43.59 44.17 268,622 -0.07(-0.16%)
May 14, 2014 45.24 45.35 43.93 44.24 320,249 -1.00(-2.21%)
May 13, 2014 46.16 46.33 44.95 45.24 328,364 -0.89(-1.93%)
May 12, 2014 45.19 46.27 44.91 46.13 208,191 +1.05(+2.33%)
May 09, 2014 44.99 45.43 44.31 45.08 357,425 +0.00(+0.00%)
May 08, 2014 44.89 45.90 44.89 45.08 370,546 +0.22(+0.49%)
May 07, 2014 44.81 45.08 44.29 44.86 166,263 +0.08(+0.18%)
May 06, 2014 45.00 45.49 44.71 44.78 221,366 -0.54(-1.19%)
May 05, 2014 44.48 45.48 44.27 45.32 325,855 +0.51(+1.14%)
May 02, 2014 44.15 45.19 44.15 44.81 241,714 +0.64(+1.45%)
May 01, 2014 44.00 44.49 43.10 44.17 388,531 +0.10(+0.23%)
Apr 30, 2014 43.44 44.24 43.01 44.07 286,144 +0.51(+1.17%)
Apr 29, 2014 43.96 44.31 43.49 43.56 217,743 -0.20(-0.46%)
Apr 28, 2014 44.57 44.75 43.24 43.76 671,187 -0.77(-1.73%)
Apr 25, 2014 44.60 44.77 44.17 44.53 437,888 -0.03(-0.07%)
Apr 24, 2014 45.11 45.70 44.49 44.56 557,368 -0.62(-1.37%)
Apr 23, 2014 46.28 46.37 45.14 45.18 644,214 -1.10(-2.38%)
Apr 22, 2014 46.40 46.91 46.06 46.28 356,414 -0.03(-0.06%)
Apr 21, 2014 46.12 46.80 45.84 46.31 331,125 -0.03(-0.06%)
Apr 17, 2014 46.85 46.34 46.34 46.34 613,600 -1.43(-2.99%)
Apr 16, 2014 47.37 47.88 47.09 47.77 246,065 +0.51(+1.08%)
Apr 15, 2014 47.30 47.79 46.50 47.26 374,603 -0.03(-0.06%)
Apr 14, 2014 47.09 47.56 46.97 47.29 205,684 +0.46(+0.98%)
Apr 11, 2014 46.58 47.17 46.58 46.83 380,131 -0.28(-0.59%)
Apr 10, 2014 47.50 47.68 46.74 47.11 406,852 -0.46(-0.97%)
Apr 09, 2014 47.36 47.67 47.15 47.57 155,099 +0.22(+0.46%)
Apr 08, 2014 47.20 47.77 46.96 47.35 319,735 +0.11(+0.23%)
Apr 07, 2014 46.85 47.39 46.69 47.24 353,653 +0.23(+0.49%)
Apr 04, 2014 47.78 47.78 46.73 47.01 271,757 -0.40(-0.84%)
Apr 03, 2014 47.76 48.06 47.20 47.41 190,124 -0.22(-0.46%)
Apr 02, 2014 47.42 48.11 47.07 47.63 250,387 +0.13(+0.27%)
Apr 01, 2014 46.48 47.52 45.98 47.50 323,951 +1.07(+2.30%)
Mar 31, 2014 45.90 46.54 45.42 46.43 233,196 +0.91(+2.00%)
Mar 28, 2014 45.31 45.86 45.23 45.52 255,950 +0.23(+0.51%)
Mar 27, 2014 46.01 46.24 45.13 45.29 185,269 -0.69(-1.50%)
Mar 26, 2014 46.24 46.45 45.92 45.98 262,422 +0.07(+0.15%)
Mar 25, 2014 46.22 46.50 45.81 45.91 288,496 -0.15(-0.33%)
Mar 24, 2014 46.21 46.21 45.59 46.06 217,340 -0.03(-0.07%)
Mar 21, 2014 46.18 46.80 46.02 46.09 421,714 +0.27(+0.59%)
Mar 20, 2014 45.44 46.13 45.09 45.82 200,027 +0.37(+0.81%)
Mar 19, 2014 45.70 45.99 45.16 45.45 292,654 -0.23(-0.50%)
Mar 18, 2014 45.19 45.74 45.11 45.68 150,750 +0.52(+1.15%)
Mar 17, 2014 45.45 45.45 45.09 45.16 373,786 +0.00(+0.00%)
Mar 14, 2014 43.76 45.21 43.76 45.16 263,144 +1.47(+3.36%)
Mar 13, 2014 44.37 44.57 43.64 43.69 333,439 -0.62(-1.40%)
Mar 12, 2014 44.81 44.81 44.23 44.31 427,793 -0.80(-1.77%)
Mar 11, 2014 46.07 46.08 44.76 45.11 385,880 -1.01(-2.19%)
Mar 10, 2014 45.89 46.25 45.50 46.12 324,719 +0.29(+0.63%)
Mar 07, 2014 46.31 46.34 45.45 45.83 304,541 -0.25(-0.54%)
Mar 06, 2014 46.60 46.85 45.59 46.08 238,295 -0.51(-1.09%)
Mar 05, 2014 46.83 47.15 46.47 46.59 209,979 -0.28(-0.60%)
Mar 04, 2014 45.69 47.01 45.66 46.87 946,022 +1.86(+4.13%)
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.