Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 49.42 49.74 49.11 49.25 1,263,133 -0.21(-0.42%)
May 29, 2014 49.19 49.58 48.50 49.46 1,651,108 +0.55(+1.12%)
May 28, 2014 48.21 49.31 47.90 48.91 2,105,688 +0.50(+1.03%)
May 27, 2014 48.83 49.07 48.27 48.41 2,163,039 -0.39(-0.80%)
May 23, 2014 49.07 48.80 48.80 48.80 1,602,500 -0.21(-0.43%)
May 22, 2014 48.63 49.23 48.63 49.01 837,791 +0.39(+0.80%)
May 21, 2014 49.65 49.83 48.51 48.62 2,619,112 -0.68(-1.38%)
May 20, 2014 49.27 49.91 49.06 49.30 1,935,166 -0.17(-0.34%)
May 19, 2014 49.57 50.30 49.43 49.47 2,475,984 -0.17(-0.34%)
May 16, 2014 49.42 49.73 48.95 49.64 1,326,453 +0.09(+0.18%)
May 15, 2014 50.43 50.43 49.07 49.55 2,570,266 -1.04(-2.06%)
May 14, 2014 50.47 51.24 50.19 50.59 1,909,274 +0.06(+0.12%)
May 13, 2014 50.22 50.68 49.91 50.53 1,841,286 +0.49(+0.98%)
May 12, 2014 49.80 50.86 49.70 50.04 1,918,614 +0.64(+1.30%)
May 09, 2014 49.99 50.10 48.90 49.40 2,081,158 -0.66(-1.32%)
May 08, 2014 50.87 51.75 49.38 50.06 4,178,659 -1.85(-3.56%)
May 07, 2014 52.54 52.54 51.17 51.91 3,079,851 +0.32(+0.62%)
May 06, 2014 50.56 51.96 50.56 51.59 3,667,265 -0.01(-0.02%)
May 05, 2014 51.63 52.29 51.08 51.60 2,921,476 -0.35(-0.67%)
May 02, 2014 52.30 52.89 51.90 51.95 2,710,202 -0.35(-0.67%)
May 01, 2014 52.50 52.72 51.85 52.30 3,231,804 -0.29(-0.55%)
Apr 30, 2014 52.42 53.20 52.21 52.59 3,037,692 +0.13(+0.25%)
Apr 29, 2014 52.92 53.42 52.25 52.46 2,997,734 -0.17(-0.32%)
Apr 28, 2014 52.29 52.75 51.69 52.63 2,851,226 +0.77(+1.48%)
Apr 25, 2014 51.54 52.38 51.36 51.86 1,919,099 +0.40(+0.78%)
Apr 24, 2014 51.90 52.11 51.21 51.46 1,677,224 -0.20(-0.39%)
Apr 23, 2014 51.33 51.85 51.01 51.66 1,995,766 +0.37(+0.72%)
Apr 22, 2014 50.65 51.77 49.81 51.29 2,685,878 +0.39(+0.77%)
Apr 21, 2014 50.34 51.55 50.00 50.90 1,618,778 +0.10(+0.20%)
Apr 17, 2014 50.26 50.80 50.80 50.80 1,950,400 +0.49(+0.97%)
Apr 16, 2014 49.10 50.37 48.61 50.31 3,092,286 +1.64(+3.37%)
Apr 15, 2014 47.64 48.90 47.59 48.67 2,450,397 +1.15(+2.42%)
Apr 14, 2014 46.56 47.57 46.10 47.52 2,549,662 +1.34(+2.90%)
Apr 11, 2014 47.27 47.86 45.93 46.18 2,569,755 -1.21(-2.55%)
Apr 10, 2014 48.18 48.78 47.13 47.39 1,661,188 -0.88(-1.82%)
Apr 09, 2014 47.69 48.59 47.32 48.27 3,159,125 +0.65(+1.36%)
Apr 08, 2014 47.87 48.66 47.20 47.62 2,284,722 -0.18(-0.38%)
Apr 07, 2014 47.78 48.43 47.31 47.80 2,443,610 -0.13(-0.27%)
Apr 04, 2014 48.97 49.15 47.70 47.93 2,831,925 -0.51(-1.05%)
Apr 03, 2014 48.20 48.63 48.15 48.44 1,837,340 +0.39(+0.81%)
Apr 02, 2014 48.05 48.08 47.33 48.05 2,094,855 -0.23(-0.48%)
Apr 01, 2014 47.63 48.29 47.38 48.28 2,438,015 +0.70(+1.47%)
Mar 31, 2014 47.72 47.82 47.01 47.58 1,387,697 +0.13(+0.27%)
Mar 28, 2014 47.34 47.74 46.93 47.45 2,024,344 +0.46(+0.98%)
Mar 27, 2014 47.77 47.84 46.75 46.99 2,464,313 -0.67(-1.41%)
Mar 26, 2014 48.32 48.69 47.59 47.66 2,291,974 -0.55(-1.14%)
Mar 25, 2014 48.47 48.96 47.96 48.21 2,128,475 +0.02(+0.04%)
Mar 24, 2014 49.13 49.34 48.00 48.19 1,823,196 -0.86(-1.75%)
Mar 21, 2014 49.60 49.65 48.42 49.05 3,834,762 -0.37(-0.75%)
Mar 20, 2014 48.94 49.62 48.36 49.42 1,396,494 +0.52(+1.06%)
Mar 19, 2014 49.66 49.75 48.33 48.90 2,402,522 -0.79(-1.59%)
Mar 18, 2014 49.41 50.14 49.04 49.69 2,092,465 +0.20(+0.40%)
Mar 17, 2014 49.86 50.23 49.37 49.49 1,892,067 -0.25(-0.50%)
Mar 14, 2014 48.95 49.94 48.88 49.74 2,673,203 +0.80(+1.63%)
Mar 13, 2014 49.88 50.01 48.55 48.94 2,908,530 -0.81(-1.63%)
Mar 12, 2014 48.51 50.12 48.43 49.75 5,888,375 +0.90(+1.84%)
Mar 11, 2014 48.00 49.01 47.42 48.85 4,213,460 +0.86(+1.79%)
Mar 10, 2014 47.55 48.69 47.55 47.99 4,089,398 +0.57(+1.20%)
Mar 07, 2014 47.74 47.98 46.93 47.42 2,425,195 -0.07(-0.15%)
Mar 06, 2014 46.00 47.98 45.87 47.49 3,447,365 +1.73(+3.78%)
Mar 05, 2014 45.02 45.90 44.80 45.76 4,537,219 +0.72(+1.60%)
Mar 04, 2014 45.19 45.26 44.30 45.04 2,327,528 +0.16(+0.36%)
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.