Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 53.99 54.43 53.76 53.81 3,726,905 -0.07(-0.13%)
Apr 29, 2014 54.45 54.64 53.81 53.88 4,460,619 -0.56(-1.03%)
Apr 28, 2014 53.60 54.52 53.60 54.44 4,752,263 +1.06(+1.99%)
Apr 25, 2014 53.09 53.58 52.64 53.38 4,546,996 +1.05(+2.01%)
Apr 24, 2014 52.06 52.76 51.64 52.33 4,578,991 +0.43(+0.83%)
Apr 23, 2014 51.75 52.36 51.70 51.90 3,055,287 +0.23(+0.45%)
Apr 22, 2014 51.65 51.82 51.22 51.67 2,772,218 +0.02(+0.04%)
Apr 21, 2014 51.58 52.16 51.43 51.65 2,344,180 -0.08(-0.15%)
Apr 17, 2014 52.35 51.73 51.73 51.73 2,165,300 -0.77(-1.47%)
Apr 16, 2014 52.27 52.50 52.02 52.50 2,526,020 +0.18(+0.34%)
Apr 15, 2014 51.32 52.35 51.27 52.32 3,915,870 +1.04(+2.03%)
Apr 14, 2014 51.26 51.43 50.80 51.28 2,863,399 +0.38(+0.75%)
Apr 11, 2014 51.11 51.47 50.86 50.90 3,052,419 -0.09(-0.18%)
Apr 10, 2014 51.60 51.90 50.96 50.99 3,929,383 -0.55(-1.07%)
Apr 09, 2014 51.43 51.62 50.95 51.54 3,124,943 +0.13(+0.25%)
Apr 08, 2014 50.78 51.50 50.35 51.41 2,909,048 +0.72(+1.42%)
Apr 07, 2014 50.90 51.31 50.68 50.69 2,785,981 -0.09(-0.18%)
Apr 04, 2014 50.78 51.40 50.61 50.78 2,778,219 +0.21(+0.42%)
Apr 03, 2014 50.50 50.74 50.31 50.57 1,962,136 +0.16(+0.32%)
Apr 02, 2014 50.37 50.56 49.99 50.41 2,759,505 +0.01(+0.02%)
Apr 01, 2014 50.77 50.81 50.17 50.40 3,006,160 -0.26(-0.51%)
Mar 31, 2014 50.18 50.95 50.00 50.66 3,276,657 +0.66(+1.32%)
Mar 28, 2014 49.82 50.17 49.65 50.00 2,668,140 +0.20(+0.40%)
Mar 27, 2014 49.28 49.95 48.99 49.80 4,252,958 +0.48(+0.97%)
Mar 26, 2014 49.43 49.65 49.19 49.32 2,928,239 -0.05(-0.10%)
Mar 25, 2014 48.85 49.47 48.53 49.37 4,702,929 +0.61(+1.25%)
Mar 24, 2014 48.86 49.29 48.73 48.76 4,289,450 -0.13(-0.27%)
Mar 21, 2014 48.95 49.60 48.69 48.89 5,434,862 +0.14(+0.29%)
Mar 20, 2014 48.83 48.95 48.31 48.75 3,753,112 -0.19(-0.39%)
Mar 19, 2014 50.17 50.26 48.88 48.94 4,187,027 -1.22(-2.43%)
Mar 18, 2014 50.41 50.49 50.06 50.16 2,124,537 -0.13(-0.26%)
Mar 17, 2014 50.21 50.40 49.83 50.29 2,324,024 +0.18(+0.36%)
Mar 14, 2014 49.90 50.38 49.76 50.11 1,993,219 +0.20(+0.40%)
Mar 13, 2014 49.55 50.10 49.41 49.91 2,394,997 +0.41(+0.83%)
Mar 12, 2014 48.63 49.51 48.57 49.50 2,037,498 +0.80(+1.64%)
Mar 11, 2014 49.31 49.36 48.56 48.70 3,522,465 -0.51(-1.04%)
Mar 10, 2014 49.32 49.58 48.97 49.21 2,497,842 -0.12(-0.24%)
Mar 07, 2014 49.08 49.38 48.63 49.33 2,484,030 +0.08(+0.16%)
Mar 06, 2014 49.77 49.89 49.19 49.25 2,104,065 -0.43(-0.87%)
Mar 05, 2014 50.11 50.30 49.62 49.68 2,032,551 -0.37(-0.74%)
Mar 04, 2014 50.10 50.33 49.88 50.05 2,507,541 +0.33(+0.66%)
Mar 03, 2014 49.97 50.20 49.64 49.72 2,023,599 -0.48(-0.96%)
Feb 28, 2014 49.91 50.43 49.89 50.20 2,666,645 +0.40(+0.80%)
Feb 27, 2014 50.22 50.38 49.60 49.80 2,966,842 -0.47(-0.93%)
Feb 26, 2014 50.29 50.55 50.02 50.27 2,034,192 +0.21(+0.42%)
Feb 25, 2014 50.18 50.57 49.93 50.06 2,398,659 -0.01(-0.02%)
Feb 24, 2014 50.57 50.87 50.05 50.07 2,823,039 -0.49(-0.97%)
Feb 21, 2014 50.37 50.89 50.36 50.56 2,979,798 +0.22(+0.44%)
Feb 20, 2014 50.08 50.76 49.80 50.34 3,149,207 +0.19(+0.38%)
Feb 19, 2014 50.25 50.76 50.08 50.15 2,344,902 -0.24(-0.48%)
Feb 18, 2014 50.16 50.50 50.09 50.39 3,077,681 +0.28(+0.56%)
Feb 14, 2014 49.56 50.11 50.11 50.11 2,310,500 +0.41(+0.82%)
Feb 13, 2014 48.81 49.74 48.75 49.70 2,801,691 +0.72(+1.47%)
Feb 12, 2014 48.54 48.98 48.41 48.98 2,707,165 +0.34(+0.70%)
Feb 11, 2014 48.19 48.79 48.15 48.64 2,198,373 +0.39(+0.81%)
Feb 10, 2014 47.93 48.28 47.53 48.25 3,114,446 +0.22(+0.46%)
Feb 07, 2014 47.75 48.06 47.61 48.03 2,547,613 +0.43(+0.90%)
Feb 06, 2014 47.43 47.62 47.23 47.60 3,645,950 -0.35(-0.73%)
Feb 05, 2014 48.34 48.37 47.79 47.95 3,380,463 -0.55(-1.13%)
Feb 04, 2014 48.57 48.61 48.05 48.50 4,266,202 +0.19(+0.39%)
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.