Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 51.13 51.96 50.60 51.81 316,352 +0.60(+1.18%)
Apr 29, 2014 51.34 51.55 50.94 51.20 224,449 -0.03(-0.05%)
Apr 28, 2014 51.29 51.65 50.23 51.23 462,274 +0.14(+0.28%)
Apr 25, 2014 51.19 51.29 50.81 51.08 417,384 -0.32(-0.63%)
Apr 24, 2014 52.12 52.24 51.00 51.41 578,413 -0.37(-0.72%)
Apr 23, 2014 52.96 53.08 51.71 51.78 662,271 -1.25(-2.36%)
Apr 22, 2014 53.10 53.48 52.86 53.03 504,520 -0.09(-0.16%)
Apr 21, 2014 54.02 54.02 52.44 53.12 684,376 -0.69(-1.28%)
Apr 17, 2014 53.40 53.81 53.81 53.81 472,676 +0.51(+0.96%)
Apr 16, 2014 53.81 54.13 52.87 53.30 293,198 -0.19(-0.35%)
Apr 15, 2014 52.33 53.92 51.84 53.48 552,794 +1.44(+2.76%)
Apr 14, 2014 52.19 52.45 51.59 52.05 408,904 +0.28(+0.54%)
Apr 11, 2014 52.79 53.04 51.38 51.76 301,101 -1.41(-2.66%)
Apr 10, 2014 54.56 54.56 53.17 53.18 412,906 -1.43(-2.62%)
Apr 09, 2014 53.32 54.94 53.06 54.61 569,830 +1.34(+2.51%)
Apr 08, 2014 52.69 53.39 52.23 53.27 430,758 +0.48(+0.90%)
Apr 07, 2014 53.08 53.08 52.13 52.79 543,420 -0.48(-0.89%)
Apr 04, 2014 54.55 55.08 52.64 53.27 539,041 -0.70(-1.29%)
Apr 03, 2014 53.65 54.16 53.28 53.97 525,586 +0.31(+0.59%)
Apr 02, 2014 54.19 54.37 53.22 53.65 595,246 -0.83(-1.52%)
Apr 01, 2014 51.83 54.51 51.83 54.48 865,371 +2.51(+4.83%)
Mar 31, 2014 51.69 52.12 51.25 51.97 307,088 +0.49(+0.96%)
Mar 28, 2014 50.75 51.50 50.60 51.48 300,075 +0.87(+1.72%)
Mar 27, 2014 51.08 51.15 50.26 50.61 402,827 -0.29(-0.57%)
Mar 26, 2014 50.94 51.19 50.78 50.90 421,454 -0.03(-0.07%)
Mar 25, 2014 51.20 51.52 50.81 50.93 398,699 +0.02(+0.03%)
Mar 24, 2014 51.42 51.49 50.47 50.91 325,120 -0.44(-0.86%)
Mar 21, 2014 51.04 51.74 50.72 51.35 587,553 +0.47(+0.93%)
Mar 20, 2014 50.29 50.92 50.08 50.88 277,987 +0.53(+1.04%)
Mar 19, 2014 50.55 50.70 50.15 50.35 292,162 -0.20(-0.39%)
Mar 18, 2014 50.48 50.76 50.34 50.55 434,431 +0.09(+0.18%)
Mar 17, 2014 49.57 50.72 49.46 50.46 476,377 +1.09(+2.22%)
Mar 14, 2014 49.09 50.06 48.91 49.36 302,667 +0.14(+0.29%)
Mar 13, 2014 49.86 50.09 49.10 49.22 515,144 -0.54(-1.09%)
Mar 12, 2014 49.69 50.06 49.37 49.76 707,286 -0.23(-0.46%)
Mar 11, 2014 50.14 50.39 49.67 49.99 454,699 -0.11(-0.22%)
Mar 10, 2014 50.31 50.99 49.90 50.10 575,009 -0.51(-1.01%)
Mar 07, 2014 50.54 50.81 48.61 50.61 907,364 +0.72(+1.44%)
Mar 06, 2014 49.19 50.19 48.98 49.89 436,640 +0.75(+1.54%)
Mar 05, 2014 48.67 49.52 48.63 49.13 495,958 +0.34(+0.70%)
Mar 04, 2014 47.97 48.98 47.84 48.79 316,124 +1.55(+3.28%)
Mar 03, 2014 47.09 47.83 47.06 47.24 331,652 -0.25(-0.52%)
Feb 28, 2014 47.14 47.86 47.00 47.49 252,886 +0.36(+0.76%)
Feb 27, 2014 47.12 47.24 46.52 47.13 217,045 -0.05(-0.11%)
Feb 26, 2014 47.00 47.87 46.71 47.18 181,811 +0.31(+0.67%)
Feb 25, 2014 47.05 47.42 46.73 46.87 188,247 -0.14(-0.29%)
Feb 24, 2014 47.28 47.39 46.84 47.00 257,379 +0.17(+0.36%)
Feb 21, 2014 46.76 47.35 46.61 46.84 267,382 +0.08(+0.16%)
Feb 20, 2014 47.09 47.39 46.47 46.76 415,332 -0.26(-0.56%)
Feb 19, 2014 45.24 47.50 45.17 47.02 813,124 +1.72(+3.80%)
Feb 18, 2014 44.89 46.20 44.77 45.30 755,783 +0.61(+1.37%)
Feb 14, 2014 44.28 44.69 44.69 44.69 568,259 +0.28(+0.63%)
Feb 13, 2014 43.85 44.67 43.77 44.41 387,380 +0.14(+0.33%)
Feb 12, 2014 44.34 44.57 43.78 44.27 182,287 +0.00(+0.00%)
Feb 11, 2014 44.00 44.53 43.60 44.27 318,395 +0.35(+0.79%)
Feb 10, 2014 44.43 44.43 43.55 43.92 215,462 -0.51(-1.15%)
Feb 07, 2014 44.03 44.62 43.86 44.43 398,355 +0.70(+1.59%)
Feb 06, 2014 44.50 44.79 43.68 43.73 423,604 -0.74(-1.66%)
Feb 05, 2014 42.44 45.23 41.82 44.47 864,047 +2.46(+5.85%)
Feb 04, 2014 41.66 42.16 41.32 42.01 510,970 +0.44(+1.06%)
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.