Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.71 45.79 45.32 45.77 3,170,347 +0.01(+0.01%)
Apr 29, 2014 46.26 46.31 45.69 45.76 5,008,009 -0.42(-0.91%)
Apr 28, 2014 46.42 46.42 45.78 46.19 6,440,313 +0.01(+0.03%)
Apr 25, 2014 45.54 46.29 45.46 46.17 6,548,930 +0.52(+1.15%)
Apr 24, 2014 46.06 46.07 45.05 45.65 3,961,051 -0.01(-0.03%)
Apr 23, 2014 47.35 47.38 44.75 45.66 12,732,367 -0.40(-0.86%)
Apr 22, 2014 45.32 46.16 45.24 46.06 7,818,283 +0.87(+1.93%)
Apr 21, 2014 44.86 45.24 44.67 45.19 4,497,694 -0.20(-0.43%)
Apr 17, 2014 45.57 45.38 45.38 45.38 4,367,009 -0.31(-0.68%)
Apr 16, 2014 45.34 45.70 45.08 45.69 4,328,319 +0.83(+1.84%)
Apr 15, 2014 44.97 45.34 44.45 44.87 4,204,967 +0.02(+0.05%)
Apr 14, 2014 44.49 44.92 44.45 44.84 4,284,615 +0.63(+1.43%)
Apr 11, 2014 44.53 44.66 44.18 44.21 4,243,778 -0.49(-1.09%)
Apr 10, 2014 45.62 45.72 44.43 44.70 5,576,535 -0.96(-2.11%)
Apr 09, 2014 45.25 45.82 45.19 45.66 5,783,265 +0.52(+1.15%)
Apr 08, 2014 44.33 45.34 44.20 45.15 7,663,480 +0.64(+1.44%)
Apr 07, 2014 44.52 44.78 44.15 44.51 5,548,074 -0.12(-0.28%)
Apr 04, 2014 45.44 45.48 44.44 44.63 4,408,321 -0.59(-1.31%)
Apr 03, 2014 45.84 45.91 45.04 45.22 4,638,760 -0.40(-0.87%)
Apr 02, 2014 46.09 46.09 45.16 45.62 6,465,955 +0.62(+1.38%)
Apr 01, 2014 44.67 45.11 44.67 45.00 4,617,003 +0.40(+0.89%)
Mar 31, 2014 44.33 44.70 44.08 44.60 5,540,585 +0.70(+1.60%)
Mar 28, 2014 43.48 44.04 43.43 43.90 3,848,620 +0.59(+1.37%)
Mar 27, 2014 43.75 43.86 42.73 43.31 6,595,474 -0.57(-1.31%)
Mar 26, 2014 43.80 44.16 43.71 43.88 5,634,371 +0.23(+0.53%)
Mar 25, 2014 44.33 44.35 43.53 43.65 4,766,955 -0.44(-1.01%)
Mar 24, 2014 44.50 44.54 43.89 44.09 3,519,953 -0.44(-0.98%)
Mar 21, 2014 44.96 45.38 44.51 44.53 5,038,181 +0.01(+0.03%)
Mar 20, 2014 44.06 44.70 43.88 44.52 4,870,493 +0.62(+1.42%)
Mar 19, 2014 44.54 44.69 43.58 43.90 3,343,098 -0.51(-1.15%)
Mar 18, 2014 44.48 44.79 44.33 44.41 3,276,127 -0.04(-0.08%)
Mar 17, 2014 44.62 44.84 44.33 44.44 5,395,503 +0.02(+0.05%)
Mar 14, 2014 44.61 45.08 44.39 44.42 5,617,375 -0.44(-0.99%)
Mar 13, 2014 45.70 45.85 44.73 44.86 3,966,166 -0.76(-1.67%)
Mar 12, 2014 45.57 45.76 45.46 45.63 3,360,602 -0.12(-0.27%)
Mar 11, 2014 45.76 46.12 45.55 45.75 3,949,140 -0.04(-0.09%)
Mar 10, 2014 45.49 45.81 45.28 45.79 4,090,016 +0.14(+0.31%)
Mar 07, 2014 45.78 45.96 45.26 45.65 5,002,706 -0.08(-0.17%)
Mar 06, 2014 44.82 46.00 44.82 45.73 8,896,727 +1.47(+3.32%)
Mar 05, 2014 44.33 44.35 43.98 44.26 3,265,487 +0.10(+0.23%)
Mar 04, 2014 44.07 44.31 43.99 44.16 4,504,963 +0.61(+1.40%)
Mar 03, 2014 43.39 43.64 43.01 43.55 4,088,794 -0.28(-0.63%)
Feb 28, 2014 43.68 43.98 43.42 43.83 4,015,512 +0.17(+0.39%)
Feb 27, 2014 43.42 43.88 43.41 43.66 3,621,247 +0.24(+0.55%)
Feb 26, 2014 43.40 43.63 43.21 43.42 4,259,312 +0.07(+0.15%)
Feb 25, 2014 43.19 43.66 42.90 43.35 3,818,010 +0.18(+0.42%)
Feb 24, 2014 43.03 43.41 43.03 43.17 3,041,595 +0.07(+0.16%)
Feb 21, 2014 43.15 43.32 42.82 43.10 3,549,211 -0.08(-0.18%)
Feb 20, 2014 43.13 43.38 42.86 43.18 3,355,373 +0.09(+0.22%)
Feb 19, 2014 43.51 43.82 43.05 43.08 3,795,401 -0.25(-0.57%)
Feb 18, 2014 43.42 43.63 43.17 43.33 4,750,441 -0.11(-0.25%)
Feb 14, 2014 43.48 43.44 43.44 43.44 4,891,819 -0.24(-0.54%)
Feb 13, 2014 43.22 43.71 43.11 43.67 3,739,949 +0.18(+0.42%)
Feb 12, 2014 43.39 43.64 43.32 43.49 5,127,866 +0.18(+0.41%)
Feb 11, 2014 43.16 43.56 43.01 43.31 6,062,051 +0.27(+0.62%)
Feb 10, 2014 42.60 43.07 42.40 43.05 6,132,258 +0.61(+1.44%)
Feb 07, 2014 42.35 42.86 42.27 42.44 4,830,562 +0.33(+0.79%)
Feb 06, 2014 41.82 42.51 41.74 42.11 5,663,309 +0.37(+0.89%)
Feb 05, 2014 42.45 42.45 41.32 41.73 9,614,119 -0.90(-2.11%)
Feb 04, 2014 42.35 42.94 41.74 42.63 23,912,388 +3.49(+8.92%)
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.