Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 46.40 46.74 45.27 45.28 707,437 -0.46(-1.01%)
May 29, 2014 46.81 48.38 45.35 45.74 1,198,642 +2.94(+6.87%)
May 28, 2014 42.96 43.10 42.40 42.80 93,476 -0.16(-0.37%)
May 27, 2014 42.57 43.29 42.06 42.96 81,950 +0.78(+1.85%)
May 23, 2014 41.53 42.18 42.18 42.18 54,400 +0.53(+1.27%)
May 22, 2014 41.57 41.90 41.25 41.65 48,764 +0.32(+0.77%)
May 21, 2014 41.43 41.94 41.10 41.33 100,931 +0.14(+0.34%)
May 20, 2014 41.36 41.79 40.57 41.19 154,796 -0.37(-0.89%)
May 19, 2014 40.73 41.71 40.73 41.56 59,685 +0.55(+1.34%)
May 16, 2014 40.78 41.08 40.13 41.01 89,156 +0.15(+0.37%)
May 15, 2014 41.40 41.44 40.20 40.86 140,669 -0.79(-1.90%)
May 14, 2014 42.93 43.18 41.57 41.65 114,920 -1.20(-2.80%)
May 13, 2014 43.02 43.39 42.61 42.85 101,019 -0.07(-0.16%)
May 12, 2014 41.89 43.31 41.70 42.92 122,079 +1.25(+3.00%)
May 09, 2014 40.15 41.70 40.00 41.67 98,967 +1.29(+3.19%)
May 08, 2014 40.91 41.61 40.29 40.38 111,183 -0.69(-1.68%)
May 07, 2014 41.10 41.30 40.47 41.07 144,741 -0.08(-0.19%)
May 06, 2014 42.18 42.63 41.15 41.15 121,691 -1.32(-3.11%)
May 05, 2014 42.39 42.69 41.53 42.47 138,473 -0.26(-0.61%)
May 02, 2014 43.28 43.65 42.67 42.73 91,632 -0.46(-1.07%)
May 01, 2014 43.35 43.62 42.64 43.19 147,271 -0.12(-0.28%)
Apr 30, 2014 43.21 43.63 42.54 43.31 156,039 -0.04(-0.09%)
Apr 29, 2014 43.87 43.87 43.16 43.35 116,647 -0.16(-0.37%)
Apr 28, 2014 43.59 44.41 43.26 43.51 163,202 -0.15(-0.34%)
Apr 25, 2014 43.67 44.19 43.43 43.66 163,036 -0.31(-0.71%)
Apr 24, 2014 44.59 44.78 43.88 43.97 177,645 -0.54(-1.21%)
Apr 23, 2014 43.00 45.39 42.01 44.51 236,963 -2.74(-5.80%)
Apr 22, 2014 47.56 47.64 47.06 47.25 108,249 -0.42(-0.88%)
Apr 21, 2014 46.26 47.75 46.22 47.67 128,255 +1.38(+2.98%)
Apr 17, 2014 46.09 46.29 46.29 46.29 102,900 +0.19(+0.41%)
Apr 16, 2014 47.13 47.13 45.75 46.10 95,634 -0.60(-1.28%)
Apr 15, 2014 47.41 47.64 45.79 46.70 132,077 -0.62(-1.31%)
Apr 14, 2014 47.23 47.92 46.79 47.32 119,913 +0.40(+0.85%)
Apr 11, 2014 46.92 47.62 46.43 46.92 104,419 -0.48(-1.01%)
Apr 10, 2014 48.75 49.08 47.26 47.40 143,052 -1.38(-2.83%)
Apr 09, 2014 48.71 49.10 48.13 48.78 162,793 +1.31(+2.76%)
Apr 08, 2014 46.87 47.83 46.38 47.47 110,852 +0.52(+1.11%)
Apr 07, 2014 48.02 48.33 46.90 46.95 123,246 -1.10(-2.29%)
Apr 04, 2014 49.75 49.84 47.64 48.05 169,058 -1.29(-2.61%)
Apr 03, 2014 48.93 49.71 48.73 49.34 183,639 +0.44(+0.90%)
Apr 02, 2014 47.85 48.96 47.67 48.90 106,686 +1.01(+2.11%)
Apr 01, 2014 47.18 47.91 47.03 47.89 150,496 +0.81(+1.72%)
Mar 31, 2014 46.64 47.35 46.51 47.08 98,971 +0.57(+1.23%)
Mar 28, 2014 46.12 46.94 46.12 46.51 101,637 +0.29(+0.63%)
Mar 27, 2014 46.32 46.62 45.78 46.22 83,855 -0.05(-0.11%)
Mar 26, 2014 47.12 47.41 46.26 46.27 98,471 -0.50(-1.07%)
Mar 25, 2014 46.74 47.15 46.15 46.77 95,323 +0.30(+0.65%)
Mar 24, 2014 47.11 47.11 46.14 46.47 98,600 -0.51(-1.09%)
Mar 21, 2014 47.14 47.53 46.70 46.98 203,235 +0.09(+0.19%)
Mar 20, 2014 47.11 47.75 46.64 46.89 85,129 -0.19(-0.40%)
Mar 19, 2014 46.45 47.14 46.13 47.08 169,146 +0.56(+1.20%)
Mar 18, 2014 44.54 46.53 44.54 46.52 159,633 +2.07(+4.66%)
Mar 17, 2014 44.55 44.72 44.06 44.45 218,355 +0.22(+0.50%)
Mar 14, 2014 44.40 44.99 43.93 44.23 162,275 -0.34(-0.76%)
Mar 13, 2014 45.36 45.54 44.23 44.57 171,693 -0.54(-1.20%)
Mar 12, 2014 44.07 45.20 44.07 45.11 97,602 +0.65(+1.46%)
Mar 11, 2014 45.21 45.49 44.22 44.46 131,560 -0.58(-1.29%)
Mar 10, 2014 45.08 45.19 44.57 45.04 105,344 -0.26(-0.57%)
Mar 07, 2014 45.62 45.66 44.81 45.30 79,137 +0.01(+0.02%)
Mar 06, 2014 45.44 45.46 44.86 45.29 135,548 +0.09(+0.20%)
Mar 05, 2014 45.24 45.28 44.92 45.20 102,310 -0.22(-0.48%)
Mar 04, 2014 44.59 46.23 44.23 45.42 274,554 +1.37(+3.11%)
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.