Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.92 48.32 45.59 47.42 243,689 -0.47(-0.98%)
May 29, 2014 48.50 48.64 47.05 47.89 187,739 -0.53(-1.09%)
May 28, 2014 48.87 49.60 47.67 48.42 60,036 -0.50(-1.02%)
May 27, 2014 50.00 50.00 48.16 48.92 118,474 -0.63(-1.27%)
May 23, 2014 49.22 49.55 49.55 49.55 66,300 +0.20(+0.41%)
May 22, 2014 49.24 49.52 48.97 49.35 26,832 +0.11(+0.22%)
May 21, 2014 50.38 50.38 48.22 49.24 37,924 +0.48(+0.98%)
May 20, 2014 48.92 49.86 48.00 48.76 86,892 -0.43(-0.87%)
May 19, 2014 48.36 49.29 48.15 49.19 54,729 +0.58(+1.19%)
May 16, 2014 47.82 48.61 47.71 48.61 64,318 +0.69(+1.44%)
May 15, 2014 46.95 48.19 46.95 47.92 100,576 +0.55(+1.16%)
May 14, 2014 48.36 48.36 47.10 47.37 137,338 -1.24(-2.55%)
May 13, 2014 47.92 50.04 46.50 48.61 198,128 -2.09(-4.12%)
May 12, 2014 50.16 51.06 49.45 50.70 97,803 +0.54(+1.08%)
May 09, 2014 50.20 50.84 49.58 50.16 96,826 -0.43(-0.85%)
May 08, 2014 51.18 51.63 50.25 50.59 107,831 -0.49(-0.96%)
May 07, 2014 50.17 51.23 48.99 51.08 108,314 +0.82(+1.63%)
May 06, 2014 50.25 51.04 47.51 50.26 115,057 +0.01(+0.02%)
May 05, 2014 47.20 50.46 47.20 50.25 98,183 +2.74(+5.77%)
May 02, 2014 46.51 47.82 46.51 47.51 72,874 +1.18(+2.55%)
May 01, 2014 46.54 47.44 45.50 46.33 99,352 -0.43(-0.92%)
Apr 30, 2014 47.54 47.54 45.31 46.76 153,603 -1.02(-2.13%)
Apr 29, 2014 49.36 49.36 47.47 47.78 37,586 -1.17(-2.39%)
Apr 28, 2014 49.90 50.61 48.05 48.95 62,312 -0.64(-1.29%)
Apr 25, 2014 50.42 52.20 48.81 49.59 78,614 -1.09(-2.15%)
Apr 24, 2014 50.69 51.97 50.01 50.68 91,757 +0.33(+0.66%)
Apr 23, 2014 50.31 50.74 50.28 50.35 154,201 +0.05(+0.10%)
Apr 22, 2014 50.63 50.63 49.85 50.30 93,233 -0.40(-0.79%)
Apr 21, 2014 50.37 51.10 50.27 50.70 76,914 +0.26(+0.52%)
Apr 17, 2014 50.16 50.44 50.44 50.44 59,500 +0.29(+0.58%)
Apr 16, 2014 51.40 51.40 50.01 50.15 44,931 -0.78(-1.53%)
Apr 15, 2014 53.04 53.04 50.54 50.93 43,392 -1.59(-3.03%)
Apr 14, 2014 52.24 53.47 51.23 52.52 83,909 +0.58(+1.12%)
Apr 11, 2014 52.27 53.14 51.83 51.94 64,715 -0.81(-1.54%)
Apr 10, 2014 53.83 53.84 52.18 52.75 78,112 -0.97(-1.81%)
Apr 09, 2014 51.50 54.28 51.27 53.72 126,106 +2.26(+4.39%)
Apr 08, 2014 51.41 51.94 50.84 51.46 101,323 +0.30(+0.59%)
Apr 07, 2014 52.46 52.46 50.90 51.16 79,106 -1.66(-3.14%)
Apr 04, 2014 53.34 53.34 52.27 52.82 149,934 -0.16(-0.30%)
Apr 03, 2014 53.09 53.45 52.47 52.98 92,451 -0.22(-0.41%)
Apr 02, 2014 53.69 53.98 50.77 53.20 81,972 -0.13(-0.24%)
Apr 01, 2014 53.66 54.18 53.00 53.33 115,982 -0.50(-0.93%)
Mar 31, 2014 54.24 55.32 53.27 53.83 112,616 +0.10(+0.19%)
Mar 28, 2014 53.54 54.18 52.71 53.73 64,825 +0.18(+0.34%)
Mar 27, 2014 52.60 53.99 52.30 53.55 73,399 +1.16(+2.21%)
Mar 26, 2014 54.63 54.63 52.08 52.39 89,595 -1.99(-3.66%)
Mar 25, 2014 54.60 55.00 53.91 54.38 71,068 -0.56(-1.02%)
Mar 24, 2014 54.72 55.98 54.27 54.94 83,623 +0.17(+0.31%)
Mar 21, 2014 55.03 55.05 54.32 54.77 97,152 -0.10(-0.18%)
Mar 20, 2014 55.01 55.95 54.63 54.87 67,185 -0.04(-0.07%)
Mar 19, 2014 55.86 55.86 53.78 54.91 93,988 -1.08(-1.93%)
Mar 18, 2014 55.29 56.00 54.85 55.99 76,785 +0.70(+1.27%)
Mar 17, 2014 54.82 55.49 54.64 55.29 108,875 +0.82(+1.51%)
Mar 14, 2014 54.88 55.21 54.04 54.47 68,106 -0.39(-0.71%)
Mar 13, 2014 55.95 56.47 53.85 54.86 81,374 -0.14(-0.25%)
Mar 12, 2014 54.90 55.23 54.51 55.00 102,558 -0.04(-0.07%)
Mar 11, 2014 54.65 55.20 53.40 55.04 120,388 +0.63(+1.16%)
Mar 10, 2014 52.50 54.77 52.50 54.41 83,004 +1.95(+3.72%)
Mar 07, 2014 50.37 52.53 49.77 52.46 44,386 +2.42(+4.84%)
Mar 06, 2014 58.99 59.06 47.13 50.04 236,237 -1.35(-2.63%)
Mar 05, 2014 49.62 51.56 49.62 51.39 92,541 +1.46(+2.92%)
Mar 04, 2014 50.58 51.52 49.37 49.93 106,805 +0.27(+0.54%)
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.