Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.79 42.53 41.76 42.41 8,447,980 +0.66(+1.57%)
May 29, 2014 41.40 41.82 41.32 41.76 6,452,330 +0.40(+0.98%)
May 28, 2014 41.85 41.85 41.29 41.35 7,791,365 -0.32(-0.77%)
May 27, 2014 41.76 41.81 41.41 41.67 7,546,913 +0.06(+0.14%)
May 23, 2014 41.96 41.61 41.61 41.61 10,138,225 -0.09(-0.22%)
May 22, 2014 42.65 42.67 41.56 41.70 11,422,073 -1.04(-2.43%)
May 21, 2014 42.59 42.93 41.94 42.74 19,807,228 +0.44(+1.04%)
May 20, 2014 43.28 43.30 42.24 42.30 12,540,777 -1.26(-2.88%)
May 19, 2014 43.47 43.71 43.37 43.56 4,916,851 +0.06(+0.14%)
May 16, 2014 43.24 43.64 43.11 43.50 8,640,455 +0.34(+0.79%)
May 15, 2014 43.46 43.52 42.87 43.16 11,101,952 -0.81(-1.84%)
May 14, 2014 44.18 44.36 43.82 43.96 5,762,965 -0.22(-0.49%)
May 13, 2014 44.22 44.40 43.88 44.18 6,606,256 -0.06(-0.13%)
May 12, 2014 43.98 44.29 43.96 44.24 5,004,962 +0.38(+0.86%)
May 09, 2014 43.24 43.95 43.24 43.86 8,432,210 +0.60(+1.39%)
May 08, 2014 43.24 43.59 43.01 43.26 9,179,030 +0.14(+0.33%)
May 07, 2014 42.92 43.21 42.77 43.12 8,660,818 +0.36(+0.85%)
May 06, 2014 43.94 43.98 42.73 42.76 17,860,950 -1.65(-3.72%)
May 05, 2014 45.26 45.69 44.22 44.41 21,805,044 -1.59(-3.45%)
May 02, 2014 45.89 46.46 45.79 46.00 4,615,771 +0.20(+0.44%)
May 01, 2014 45.88 45.89 45.49 45.80 4,868,876 -0.01(-0.02%)
Apr 30, 2014 45.86 45.92 45.54 45.80 6,102,669 -0.16(-0.36%)
Apr 29, 2014 46.21 46.24 45.86 45.97 5,606,253 -0.16(-0.34%)
Apr 28, 2014 45.23 46.35 45.23 46.12 6,588,340 +0.68(+1.50%)
Apr 25, 2014 45.24 45.48 44.84 45.44 6,962,650 -0.14(-0.31%)
Apr 24, 2014 45.14 45.59 45.06 45.58 4,948,112 +0.53(+1.17%)
Apr 23, 2014 44.74 45.11 44.74 45.06 4,003,809 +0.31(+0.70%)
Apr 22, 2014 44.37 45.00 44.34 44.74 6,499,300 +0.42(+0.94%)
Apr 21, 2014 44.41 44.47 44.15 44.33 4,833,692 -0.18(-0.40%)
Apr 17, 2014 44.29 44.51 44.51 44.51 4,900,024 +0.07(+0.15%)
Apr 16, 2014 44.41 44.51 44.15 44.44 4,726,856 +0.32(+0.72%)
Apr 15, 2014 44.25 44.34 43.87 44.12 5,010,514 +0.04(+0.10%)
Apr 14, 2014 43.95 44.13 43.72 44.08 5,226,298 +0.39(+0.88%)
Apr 11, 2014 44.21 44.29 43.53 43.69 7,186,792 -0.57(-1.29%)
Apr 10, 2014 45.86 45.86 44.26 44.26 7,854,190 -1.14(-2.52%)
Apr 09, 2014 45.82 45.82 45.25 45.40 6,313,592 -0.22(-0.47%)
Apr 08, 2014 44.75 45.69 44.58 45.62 6,028,685 +0.74(+1.65%)
Apr 07, 2014 45.29 45.29 44.88 44.88 5,609,996 -0.47(-1.05%)
Apr 04, 2014 45.94 46.18 45.32 45.35 5,154,527 -0.43(-0.94%)
Apr 03, 2014 45.47 45.90 45.01 45.78 6,076,749 +0.62(+1.36%)
Apr 02, 2014 44.88 45.35 44.84 45.17 5,331,111 +0.24(+0.53%)
Apr 01, 2014 45.06 45.11 44.73 44.93 5,724,094 +0.04(+0.10%)
Mar 31, 2014 44.68 45.08 44.47 44.88 5,709,363 +0.39(+0.88%)
Mar 28, 2014 44.31 44.59 44.28 44.49 4,130,450 +0.18(+0.40%)
Mar 27, 2014 44.19 44.61 43.78 44.31 5,898,362 +0.40(+0.91%)
Mar 26, 2014 43.93 44.50 43.81 43.91 5,969,683 +0.10(+0.24%)
Mar 25, 2014 44.20 44.21 43.47 43.81 6,989,250 -0.30(-0.67%)
Mar 24, 2014 44.42 44.54 43.88 44.11 6,125,468 +0.01(+0.02%)
Mar 21, 2014 44.60 44.64 44.03 44.10 8,096,941 -0.19(-0.42%)
Mar 20, 2014 44.16 44.43 43.96 44.28 4,476,579 +0.16(+0.37%)
Mar 19, 2014 44.33 44.66 43.81 44.12 5,752,513 -0.18(-0.40%)
Mar 18, 2014 44.36 44.46 44.18 44.30 4,209,015 +0.04(+0.08%)
Mar 17, 2014 44.20 44.48 43.99 44.26 4,616,703 +0.23(+0.52%)
Mar 14, 2014 44.21 44.50 43.96 44.03 7,591,582 -0.27(-0.62%)
Mar 13, 2014 45.31 45.71 44.29 44.31 8,238,443 -1.02(-2.24%)
Mar 12, 2014 44.91 45.41 44.89 45.32 5,192,297 +0.12(+0.26%)
Mar 11, 2014 45.43 45.63 45.15 45.20 6,046,493 -0.16(-0.36%)
Mar 10, 2014 45.11 45.43 45.03 45.37 4,938,975 +0.30(+0.68%)
Mar 07, 2014 45.13 45.23 44.93 45.06 5,177,015 +0.01(+0.02%)
Mar 06, 2014 44.96 45.31 44.89 45.06 6,513,406 +0.10(+0.23%)
Mar 05, 2014 45.73 45.74 44.77 44.95 9,983,418 -0.54(-1.19%)
Mar 04, 2014 46.37 46.40 45.43 45.49 8,627,907 -0.47(-1.02%)
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.