Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 48.09 48.77 46.89 48.56 1,850,772 -0.05(-0.10%)
Apr 29, 2014 45.98 49.34 45.17 48.61 1,940,574 +3.53(+7.83%)
Apr 28, 2014 45.82 46.36 43.44 45.08 1,707,818 -0.33(-0.73%)
Apr 25, 2014 47.04 47.15 45.30 45.41 1,311,690 -1.89(-4.00%)
Apr 24, 2014 48.04 48.04 45.27 47.30 1,394,028 +0.34(+0.72%)
Apr 23, 2014 49.32 49.76 46.28 46.96 2,035,529 -2.36(-4.79%)
Apr 22, 2014 47.58 50.00 47.58 49.32 2,519,688 +1.87(+3.94%)
Apr 21, 2014 45.19 47.49 44.54 47.45 2,674,050 +2.91(+6.53%)
Apr 17, 2014 43.95 44.54 44.54 44.54 3,681,900 +0.56(+1.27%)
Apr 16, 2014 43.31 44.70 42.74 43.98 3,151,780 +0.88(+2.04%)
Apr 15, 2014 44.34 44.69 40.30 43.10 6,113,602 -1.22(-2.75%)
Apr 14, 2014 46.36 48.08 42.74 44.32 3,377,833 -1.93(-4.17%)
Apr 11, 2014 47.00 49.52 46.10 46.25 2,616,328 -0.88(-1.87%)
Apr 10, 2014 52.20 52.32 46.56 47.13 2,417,536 -4.88(-9.38%)
Apr 09, 2014 49.19 52.04 49.05 52.01 1,479,699 +2.96(+6.03%)
Apr 08, 2014 49.77 50.81 48.13 49.05 2,071,108 -1.10(-2.19%)
Apr 07, 2014 50.14 53.00 49.40 50.15 2,423,305 -0.35(-0.69%)
Apr 04, 2014 52.08 52.60 49.52 50.50 3,660,808 -0.92(-1.79%)
Apr 03, 2014 54.33 54.81 51.01 51.42 3,234,918 -3.04(-5.58%)
Apr 02, 2014 55.05 55.75 54.21 54.46 1,562,617 -0.30(-0.55%)
Apr 01, 2014 53.77 55.82 53.70 54.76 1,883,451 +1.24(+2.32%)
Mar 31, 2014 50.34 53.80 50.27 53.52 2,245,022 +3.58(+7.17%)
Mar 28, 2014 51.75 53.44 49.75 49.94 1,675,245 -2.00(-3.85%)
Mar 27, 2014 51.80 53.70 49.71 51.94 2,776,980 +0.19(+0.37%)
Mar 26, 2014 52.31 54.73 51.66 51.75 1,926,016 -1.82(-3.40%)
Mar 25, 2014 55.22 56.76 52.92 53.57 2,694,109 -2.13(-3.82%)
Mar 24, 2014 59.43 59.77 53.23 55.70 3,433,886 -3.71(-6.24%)
Mar 21, 2014 63.48 63.84 58.41 59.41 6,572,447 -4.39(-6.88%)
Mar 20, 2014 64.43 65.83 63.36 63.80 1,076,921 -1.04(-1.60%)
Mar 19, 2014 65.14 65.59 63.79 64.84 912,528 -0.10(-0.15%)
Mar 18, 2014 63.07 65.60 62.90 64.94 1,661,021 +2.72(+4.37%)
Mar 17, 2014 63.05 63.05 61.63 62.22 1,322,530 +0.80(+1.30%)
Mar 14, 2014 62.38 63.09 61.22 61.42 1,272,141 -1.01(-1.62%)
Mar 13, 2014 65.29 65.81 61.60 62.43 1,547,202 -2.92(-4.47%)
Mar 12, 2014 65.43 66.23 64.81 65.35 1,568,156 -0.14(-0.21%)
Mar 11, 2014 63.85 66.61 63.40 65.49 2,099,016 +2.19(+3.46%)
Mar 10, 2014 64.36 64.69 61.19 63.30 2,788,004 -1.06(-1.65%)
Mar 07, 2014 66.27 67.62 62.56 64.36 2,751,912 -1.25(-1.91%)
Mar 06, 2014 67.21 68.90 65.44 65.61 2,280,367 -0.93(-1.40%)
Mar 05, 2014 66.67 67.15 65.31 66.54 1,058,183 +0.08(+0.12%)
Mar 04, 2014 65.00 66.65 64.50 66.46 1,117,184 +2.71(+4.25%)
Mar 03, 2014 62.81 64.70 62.43 63.75 1,491,566 -0.51(-0.79%)
Feb 28, 2014 66.00 67.47 62.39 64.26 1,998,557 -1.65(-2.50%)
Feb 27, 2014 66.96 68.27 65.78 65.91 1,501,952 -1.35(-2.01%)
Feb 26, 2014 69.95 70.86 66.52 67.26 1,732,369 -1.11(-1.62%)
Feb 25, 2014 67.27 69.21 66.46 68.37 1,863,309 +1.34(+2.00%)
Feb 24, 2014 66.36 68.64 64.98 67.03 2,096,824 +2.05(+3.15%)
Feb 21, 2014 61.96 66.26 61.92 64.98 1,600,527 +1.06(+1.66%)
Feb 20, 2014 61.44 64.09 61.18 63.92 2,473,793 +2.27(+3.68%)
Feb 19, 2014 65.50 65.99 61.26 61.65 2,465,089 -3.85(-5.88%)
Feb 18, 2014 64.68 66.50 64.26 65.50 2,342,332 +1.33(+2.07%)
Feb 14, 2014 66.55 64.17 64.17 64.17 2,223,400 -1.97(-2.98%)
Feb 13, 2014 66.50 68.17 65.34 66.14 4,162,170 -2.69(-3.91%)
Feb 12, 2014 65.34 69.98 64.98 68.83 3,575,418 +2.83(+4.29%)
Feb 11, 2014 66.10 67.50 65.36 66.00 1,854,476 -0.13(-0.20%)
Feb 10, 2014 66.00 66.65 64.31 66.13 1,388,080 +0.24(+0.36%)
Feb 07, 2014 63.06 65.94 63.00 65.89 1,839,347 +3.31(+5.29%)
Feb 06, 2014 62.63 64.35 62.27 62.58 1,789,437 +0.32(+0.51%)
Feb 05, 2014 64.10 64.50 59.51 62.26 2,720,534 -0.67(-1.06%)
Feb 04, 2014 63.63 64.42 62.60 62.93 1,571,979 -0.07(-0.11%)
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.