Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 41.82 42.75 41.32 42.37 230,548 +0.26(+0.62%)
Apr 29, 2014 39.35 42.98 39.25 42.11 491,823 +2.82(+7.18%)
Apr 28, 2014 41.35 41.87 38.65 39.29 718,075 -2.01(-4.87%)
Apr 25, 2014 44.87 45.10 41.12 41.30 611,474 -3.69(-8.20%)
Apr 24, 2014 45.67 45.67 44.03 44.99 286,282 -0.43(-0.95%)
Apr 23, 2014 45.86 45.86 44.56 45.42 245,515 -0.51(-1.11%)
Apr 22, 2014 46.32 47.01 45.69 45.93 269,643 -0.51(-1.10%)
Apr 21, 2014 46.46 46.58 45.14 46.44 192,403 -0.06(-0.13%)
Apr 17, 2014 46.34 46.50 46.50 46.50 162,900 +0.05(+0.11%)
Apr 16, 2014 45.58 46.54 44.78 46.45 195,426 +0.97(+2.13%)
Apr 15, 2014 45.54 45.95 43.13 45.48 337,087 +0.00(+0.00%)
Apr 14, 2014 47.70 47.73 44.73 45.48 264,282 -1.56(-3.32%)
Apr 11, 2014 45.26 47.43 44.67 47.04 366,856 +1.01(+2.19%)
Apr 10, 2014 51.82 51.82 45.75 46.03 425,309 -5.84(-11.26%)
Apr 09, 2014 50.25 51.94 49.88 51.87 305,852 +1.89(+3.78%)
Apr 08, 2014 48.52 50.04 48.43 49.98 235,724 +1.27(+2.61%)
Apr 07, 2014 53.77 53.77 48.19 48.71 858,616 -5.14(-9.55%)
Apr 04, 2014 56.33 56.62 53.23 53.85 897,732 -1.94(-3.48%)
Apr 03, 2014 58.08 58.36 55.07 55.79 277,235 -2.27(-3.91%)
Apr 02, 2014 57.94 58.15 57.09 58.06 169,450 +0.45(+0.78%)
Apr 01, 2014 56.33 57.99 55.74 57.61 301,578 +1.50(+2.67%)
Mar 31, 2014 54.96 56.21 54.60 56.11 306,254 +1.51(+2.77%)
Mar 28, 2014 54.00 55.68 54.00 54.60 339,422 +0.53(+0.98%)
Mar 27, 2014 55.06 55.17 52.90 54.07 424,425 -0.99(-1.80%)
Mar 26, 2014 57.38 57.47 54.62 55.06 448,074 -1.79(-3.15%)
Mar 25, 2014 60.79 61.00 56.43 56.85 350,252 -3.36(-5.58%)
Mar 24, 2014 62.82 63.00 59.66 60.21 280,219 -2.27(-3.63%)
Mar 21, 2014 63.50 64.45 62.35 62.48 357,425 -0.77(-1.22%)
Mar 20, 2014 64.08 64.75 62.93 63.25 245,587 -0.92(-1.43%)
Mar 19, 2014 63.90 64.49 63.24 64.17 289,557 +0.49(+0.77%)
Mar 18, 2014 62.06 63.70 61.37 63.68 148,951 +1.76(+2.84%)
Mar 17, 2014 60.86 61.97 59.75 61.92 300,712 +1.60(+2.65%)
Mar 14, 2014 60.35 61.60 60.09 60.32 194,066 -0.46(-0.76%)
Mar 13, 2014 61.78 61.80 60.31 60.78 185,694 -0.72(-1.17%)
Mar 12, 2014 60.91 61.86 60.15 61.50 117,364 +0.08(+0.13%)
Mar 11, 2014 61.89 62.37 61.16 61.42 395,031 -0.56(-0.90%)
Mar 10, 2014 61.74 62.03 60.74 61.98 219,907 -0.04(-0.06%)
Mar 07, 2014 62.69 62.69 61.16 62.02 209,627 +0.07(+0.11%)
Mar 06, 2014 62.08 62.47 61.35 61.95 297,155 +0.11(+0.18%)
Mar 05, 2014 62.26 62.26 61.04 61.84 224,003 -0.72(-1.15%)
Mar 04, 2014 59.70 62.87 59.55 62.56 333,065 +3.43(+5.80%)
Mar 03, 2014 58.67 59.28 57.33 59.13 218,449 -0.02(-0.03%)
Feb 28, 2014 59.58 60.30 58.58 59.15 292,764 -0.31(-0.52%)
Feb 27, 2014 57.73 60.00 57.73 59.46 449,887 +1.72(+2.98%)
Feb 26, 2014 56.10 58.06 55.63 57.74 277,217 +1.69(+3.02%)
Feb 25, 2014 57.23 57.54 55.59 56.05 321,573 -1.05(-1.84%)
Feb 24, 2014 57.11 57.71 56.30 57.10 307,288 -0.10(-0.17%)
Feb 21, 2014 61.16 62.00 55.86 57.20 959,912 -3.06(-5.08%)
Feb 20, 2014 59.71 60.33 58.58 60.26 334,367 +0.55(+0.92%)
Feb 19, 2014 58.45 60.38 58.43 59.71 346,281 +0.79(+1.34%)
Feb 18, 2014 57.90 59.09 57.78 58.92 305,983 +1.03(+1.78%)
Feb 14, 2014 57.91 57.89 57.89 57.89 222,200 -0.01(-0.02%)
Feb 13, 2014 56.67 58.84 56.64 57.90 388,342 +0.78(+1.37%)
Feb 12, 2014 55.27 57.36 54.82 57.12 339,761 +1.72(+3.10%)
Feb 11, 2014 55.70 56.00 54.51 55.40 537,168 -0.11(-0.20%)
Feb 10, 2014 58.50 58.93 55.08 55.51 511,578 -2.99(-5.11%)
Feb 07, 2014 58.94 59.47 57.01 58.50 290,106 -0.19(-0.32%)
Feb 06, 2014 54.99 58.80 54.98 58.69 412,246 +3.61(+6.55%)
Feb 05, 2014 60.59 60.89 54.77 55.08 856,176 -5.69(-9.36%)
Feb 04, 2014 60.48 61.47 60.00 60.77 218,619 +0.46(+0.76%)
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.