Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 37.66 38.98 37.24 38.97 38,305,144 -3.65(-8.56%)
Apr 29, 2014 40.53 43.97 40.17 42.62 25,666,306 +1.89(+4.64%)
Apr 28, 2014 41.76 42.35 39.30 40.73 14,335,707 -0.88(-2.11%)
Apr 25, 2014 44.29 44.44 41.31 41.61 13,712,435 -3.21(-7.16%)
Apr 24, 2014 46.71 46.79 43.63 44.82 11,007,482 -1.13(-2.46%)
Apr 23, 2014 45.88 46.17 44.87 45.95 7,271,213 -0.07(-0.15%)
Apr 22, 2014 46.23 47.09 45.80 46.02 6,992,842 -0.11(-0.24%)
Apr 21, 2014 44.96 46.30 44.64 46.13 6,912,700 +1.12(+2.49%)
Apr 17, 2014 44.66 45.01 45.01 45.01 12,304,400 +0.59(+1.33%)
Apr 16, 2014 45.42 45.56 43.54 44.42 13,872,576 -1.10(-2.42%)
Apr 15, 2014 41.28 45.55 40.76 45.52 24,157,778 +4.65(+11.38%)
Apr 14, 2014 41.40 41.95 40.12 40.87 10,405,405 +0.82(+2.05%)
Apr 11, 2014 40.79 41.10 39.68 40.05 9,999,669 -1.29(-3.12%)
Apr 10, 2014 42.85 43.25 40.93 41.34 10,690,795 -1.15(-2.71%)
Apr 09, 2014 42.23 43.06 41.77 42.49 14,278,461 +0.71(+1.70%)
Apr 08, 2014 43.42 43.42 41.55 41.78 14,418,794 -0.67(-1.58%)
Apr 07, 2014 42.87 44.60 42.26 42.45 12,005,916 -0.69(-1.60%)
Apr 04, 2014 44.20 44.87 42.37 43.14 13,848,715 -0.91(-2.07%)
Apr 03, 2014 45.48 45.61 43.38 44.05 11,135,635 -1.68(-3.67%)
Apr 02, 2014 47.40 47.44 45.51 45.73 7,833,490 -1.25(-2.66%)
Apr 01, 2014 46.71 47.59 46.18 46.98 6,877,186 +0.31(+0.66%)
Mar 31, 2014 47.55 47.75 46.43 46.67 5,776,157 -0.63(-1.33%)
Mar 28, 2014 46.65 47.34 45.70 47.30 9,610,491 +0.98(+2.12%)
Mar 27, 2014 45.09 46.40 43.31 46.32 15,437,624 +1.89(+4.25%)
Mar 26, 2014 48.06 48.30 44.25 44.43 16,042,938 -3.45(-7.21%)
Mar 25, 2014 49.35 49.70 47.58 47.88 8,205,158 -0.89(-1.82%)
Mar 24, 2014 50.69 50.94 47.77 48.77 11,630,550 -2.15(-4.22%)
Mar 21, 2014 50.24 50.92 49.51 50.92 11,816,347 +0.80(+1.60%)
Mar 20, 2014 51.00 51.66 49.64 50.12 10,035,883 -1.12(-2.19%)
Mar 19, 2014 50.80 51.98 50.71 51.24 7,609,321 +0.11(+0.22%)
Mar 18, 2014 52.03 52.21 50.29 51.13 12,182,946 -0.92(-1.77%)
Mar 17, 2014 52.08 52.49 51.35 52.05 6,582,239 +0.13(+0.25%)
Mar 14, 2014 53.40 53.91 51.80 51.92 9,570,412 -1.65(-3.08%)
Mar 13, 2014 54.90 55.45 53.20 53.57 7,651,172 -0.93(-1.71%)
Mar 12, 2014 54.25 55.30 53.88 54.50 5,813,819 +0.48(+0.89%)
Mar 11, 2014 54.16 55.84 53.80 54.02 11,756,813 +0.14(+0.26%)
Mar 10, 2014 54.09 54.59 53.38 53.88 5,752,781 +0.35(+0.65%)
Mar 07, 2014 55.18 55.20 53.31 53.53 7,325,092 -1.30(-2.37%)
Mar 06, 2014 54.91 56.09 54.70 54.83 8,997,265 +0.45(+0.83%)
Mar 05, 2014 54.53 55.03 53.75 54.38 5,665,073 +0.10(+0.18%)
Mar 04, 2014 54.25 55.28 54.12 54.28 6,701,436 +0.57(+1.06%)
Mar 03, 2014 53.89 54.40 52.90 53.71 9,597,674 -1.20(-2.19%)
Feb 28, 2014 55.93 56.00 54.13 54.91 8,148,204 -0.86(-1.54%)
Feb 27, 2014 56.34 56.69 55.40 55.77 6,535,031 -0.10(-0.18%)
Feb 26, 2014 55.00 56.99 54.90 55.87 12,111,341 +0.91(+1.66%)
Feb 25, 2014 55.89 55.95 54.50 54.96 9,276,438 -0.82(-1.47%)
Feb 24, 2014 56.08 56.35 55.42 55.78 8,467,335 -0.14(-0.25%)
Feb 21, 2014 57.10 57.20 55.70 55.92 7,723,834 -0.71(-1.25%)
Feb 20, 2014 55.82 57.08 54.65 56.63 12,089,893 +1.13(+2.04%)
Feb 19, 2014 58.47 58.95 54.62 55.50 25,588,694 -2.68(-4.61%)
Feb 18, 2014 57.88 58.64 56.77 58.18 10,700,785 +0.74(+1.29%)
Feb 14, 2014 57.02 57.44 57.44 57.44 12,512,400 +0.97(+1.72%)
Feb 13, 2014 56.07 58.98 55.46 56.47 25,991,044 -0.38(-0.67%)
Feb 12, 2014 55.05 57.00 54.76 56.85 20,017,306 +2.85(+5.28%)
Feb 11, 2014 53.20 54.40 53.10 54.00 13,158,023 +1.08(+2.04%)
Feb 10, 2014 54.50 54.59 52.34 52.92 15,845,966 -1.43(-2.63%)
Feb 07, 2014 51.23 54.92 50.75 54.35 32,359,106 +4.32(+8.63%)
Feb 06, 2014 50.61 53.90 49.99 50.03 64,798,520 -15.94(-24.16%)
Feb 05, 2014 67.16 67.24 64.80 65.97 31,504,900 -0.35(-0.53%)
Feb 04, 2014 66.25 66.37 64.50 66.32 12,970,899 +1.07(+1.64%)
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.