Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 45.06 45.98 44.96 45.42 467,091 +0.30(+0.66%)
Jun 27, 2014 44.68 45.28 44.68 45.12 525,140 +0.31(+0.69%)
Jun 26, 2014 44.50 45.19 44.20 44.81 538,594 +0.16(+0.36%)
Jun 25, 2014 44.88 45.14 44.50 44.65 527,563 -0.45(-1.00%)
Jun 24, 2014 45.63 45.71 45.08 45.10 514,752 -0.67(-1.46%)
Jun 23, 2014 46.25 46.50 45.40 45.77 369,368 -0.46(-1.00%)
Jun 20, 2014 46.81 47.04 46.16 46.23 474,201 -0.34(-0.73%)
Jun 19, 2014 46.71 46.85 46.55 46.57 346,043 -0.08(-0.17%)
Jun 18, 2014 46.55 46.71 46.06 46.65 278,813 -0.06(-0.13%)
Jun 17, 2014 46.66 47.14 46.57 46.71 430,228 -0.09(-0.19%)
Jun 16, 2014 46.84 47.16 46.75 46.80 511,413 -0.14(-0.30%)
Jun 13, 2014 47.00 47.12 46.57 46.94 526,333 +0.03(+0.06%)
Jun 12, 2014 46.75 47.12 46.46 46.91 976,981 +0.14(+0.30%)
Jun 11, 2014 45.31 46.79 45.31 46.77 639,531 +1.32(+2.90%)
Jun 10, 2014 46.26 46.39 45.15 45.45 640,504 -0.87(-1.88%)
Jun 06, 2014 46.29 46.50 46.13 46.32 179,892 +0.06(+0.13%)
Jun 05, 2014 46.22 46.42 45.95 46.26 162,615 +0.01(+0.02%)
Jun 04, 2014 45.98 46.34 45.80 46.25 409,768 +0.27(+0.59%)
Jun 03, 2014 45.27 46.15 45.06 45.98 901,773 +0.65(+1.43%)
Jun 02, 2014 47.13 47.13 45.30 45.33 681,342 -0.62(-1.35%)
May 30, 2014 45.99 46.06 45.77 45.95 409,792 +0.00(+0.00%)
May 29, 2014 45.41 45.98 45.41 45.95 425,535 +0.54(+1.19%)
May 28, 2014 45.74 45.77 45.40 45.41 237,799 -0.31(-0.68%)
May 27, 2014 46.19 46.19 45.47 45.72 459,853 -0.38(-0.82%)
May 23, 2014 46.15 46.10 46.10 46.10 315,100 -0.14(-0.30%)
May 22, 2014 45.94 46.30 45.81 46.24 268,560 +0.39(+0.85%)
May 21, 2014 45.80 46.06 45.65 45.85 341,404 +0.07(+0.15%)
May 20, 2014 45.73 45.93 45.55 45.78 670,338 +0.00(+0.00%)
May 19, 2014 45.58 45.87 45.33 45.78 296,241 +0.20(+0.44%)
May 16, 2014 45.39 45.61 45.24 45.58 436,042 +0.11(+0.24%)
May 15, 2014 45.53 45.61 44.98 45.47 367,192 -0.15(-0.33%)
May 14, 2014 45.83 45.83 45.52 45.62 356,002 -0.29(-0.63%)
May 13, 2014 45.49 45.98 45.39 45.91 386,497 +0.41(+0.90%)
May 12, 2014 45.62 45.72 45.37 45.50 477,613 +0.05(+0.11%)
May 09, 2014 45.52 45.64 45.13 45.45 500,056 -0.02(-0.04%)
May 08, 2014 46.19 46.46 45.43 45.47 602,131 -0.84(-1.81%)
May 07, 2014 46.18 46.32 45.85 46.31 647,917 +0.06(+0.13%)
May 06, 2014 45.72 46.25 45.62 46.25 521,970 +0.53(+1.16%)
May 05, 2014 45.28 46.77 44.65 45.72 1,318,038 +0.29(+0.64%)
May 02, 2014 46.17 46.39 45.23 45.43 706,796 -0.95(-2.05%)
May 01, 2014 45.85 46.40 45.59 46.38 386,826 +0.60(+1.31%)
Apr 30, 2014 45.36 45.83 45.08 45.78 479,732 +0.29(+0.64%)
Apr 29, 2014 45.22 45.63 45.22 45.49 644,776 +0.23(+0.51%)
Apr 28, 2014 45.20 45.89 45.12 45.26 779,319 -0.14(-0.31%)
Apr 25, 2014 45.76 45.84 45.28 45.40 751,915 -0.56(-1.22%)
Apr 24, 2014 45.38 46.16 44.96 45.96 1,060,085 +1.17(+2.61%)
Apr 23, 2014 44.80 45.14 44.54 44.79 1,017,462 +0.30(+0.67%)
Apr 22, 2014 44.61 44.68 44.27 44.49 756,980 -0.03(-0.07%)
Apr 21, 2014 44.45 44.65 44.28 44.52 662,093 +0.07(+0.16%)
Apr 17, 2014 45.19 44.45 44.45 44.45 1,022,400 -0.94(-2.07%)
Apr 16, 2014 44.40 45.54 44.16 45.39 1,079,643 +1.24(+2.81%)
Apr 15, 2014 43.93 44.31 43.55 44.15 2,265,736 +0.38(+0.87%)
Apr 14, 2014 46.77 46.86 42.96 43.77 4,122,539 +4.40(+11.18%)
Apr 11, 2014 39.30 39.53 39.08 39.37 432,171 -0.05(-0.13%)
Apr 10, 2014 39.64 40.07 39.37 39.42 576,154 -0.22(-0.55%)
Apr 09, 2014 39.75 39.87 39.26 39.64 403,631 +0.00(+0.00%)
Apr 08, 2014 39.25 39.87 39.10 39.64 575,999 +0.41(+1.05%)
Apr 07, 2014 39.22 39.28 39.01 39.23 506,125 -0.05(-0.13%)
Apr 04, 2014 39.83 39.99 39.25 39.28 294,645 -0.35(-0.88%)
Apr 03, 2014 39.57 39.68 39.31 39.63 296,111 +0.14(+0.35%)
Apr 02, 2014 39.43 39.63 39.26 39.49 436,726 +0.13(+0.33%)
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.