Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 32.09 32.42 31.85 31.87 310,027 -0.51(-1.57%)
Jul 30, 2014 32.85 32.87 32.21 32.38 276,272 -0.35(-1.08%)
Jul 29, 2014 33.04 33.06 32.68 32.73 190,911 -0.27(-0.82%)
Jul 28, 2014 32.55 33.06 32.53 33.00 235,302 +0.45(+1.38%)
Jul 25, 2014 32.66 32.72 32.52 32.55 276,189 -0.27(-0.83%)
Jul 24, 2014 32.93 33.06 32.69 32.83 158,119 -0.14(-0.41%)
Jul 23, 2014 33.23 33.23 32.84 32.96 199,256 -0.20(-0.61%)
Jul 22, 2014 33.31 33.33 33.05 33.17 212,943 +0.02(+0.06%)
Jul 21, 2014 33.03 33.34 32.88 33.15 549,296 -0.03(-0.10%)
Jul 18, 2014 32.77 33.19 32.64 33.18 277,825 +0.33(+1.01%)
Jul 17, 2014 33.05 33.31 32.82 32.85 206,806 -0.40(-1.21%)
Jul 16, 2014 33.26 33.46 32.98 33.25 370,243 +0.01(+0.04%)
Jul 15, 2014 33.04 33.26 32.86 33.23 315,303 +0.16(+0.49%)
Jul 14, 2014 33.74 33.74 33.07 33.07 235,484 -0.47(-1.40%)
Jul 11, 2014 33.99 34.07 33.54 33.54 267,146 -0.46(-1.36%)
Jul 10, 2014 33.90 34.09 33.82 34.00 278,551 -0.08(-0.24%)
Jul 09, 2014 34.31 34.42 33.97 34.08 276,702 -0.18(-0.54%)
Jul 08, 2014 34.09 34.54 34.09 34.27 285,359 +0.20(+0.60%)
Jul 07, 2014 34.14 34.35 33.97 34.06 188,385 -0.10(-0.30%)
Jul 03, 2014 34.35 34.16 34.16 34.16 303,738 -0.20(-0.57%)
Jul 02, 2014 34.73 34.73 34.32 34.36 483,413 -0.49(-1.40%)
Jul 01, 2014 34.87 35.02 34.67 34.85 344,956 -0.03(-0.08%)
Jun 30, 2014 34.51 34.96 34.33 34.88 443,117 +0.26(+0.77%)
Jun 27, 2014 33.95 34.63 33.95 34.61 640,919 +0.45(+1.31%)
Jun 26, 2014 33.96 34.19 33.90 34.16 273,770 +0.14(+0.42%)
Jun 25, 2014 33.79 34.05 33.72 34.02 326,985 +0.14(+0.40%)
Jun 24, 2014 33.60 34.07 33.60 33.89 400,217 +0.28(+0.83%)
Jun 23, 2014 33.65 33.75 33.30 33.61 234,614 +0.07(+0.22%)
Jun 20, 2014 33.69 33.69 33.46 33.53 625,344 -0.04(-0.12%)
Jun 19, 2014 33.18 33.64 33.18 33.57 253,680 +0.41(+1.25%)
Jun 18, 2014 32.66 33.21 32.60 33.16 392,322 +0.54(+1.67%)
Jun 17, 2014 32.64 32.74 32.47 32.62 329,962 -0.12(-0.37%)
Jun 16, 2014 32.50 33.04 32.50 32.74 250,678 +0.20(+0.63%)
Jun 13, 2014 32.71 32.79 32.43 32.53 222,079 -0.24(-0.73%)
Jun 12, 2014 32.78 32.91 32.27 32.77 498,938 -0.22(-0.68%)
Jun 11, 2014 33.57 33.61 32.99 33.00 295,621 -0.58(-1.74%)
Jun 10, 2014 33.63 33.70 33.50 33.58 274,617 -0.29(-0.86%)
Jun 06, 2014 33.93 34.01 33.72 33.87 225,773 +0.07(+0.20%)
Jun 05, 2014 33.27 33.80 33.20 33.80 385,084 +0.60(+1.80%)
Jun 04, 2014 33.20 33.28 32.98 33.21 289,107 -0.03(-0.10%)
Jun 03, 2014 33.33 33.48 33.13 33.24 364,596 -0.26(-0.77%)
Jun 02, 2014 33.74 33.78 33.41 33.50 343,771 -0.24(-0.70%)
May 30, 2014 33.67 33.77 33.54 33.74 324,577 +0.11(+0.32%)
May 29, 2014 33.80 33.85 33.58 33.63 266,716 -0.22(-0.64%)
May 28, 2014 33.95 34.05 33.75 33.84 385,212 -0.20(-0.58%)
May 27, 2014 33.89 34.13 33.76 34.04 455,800 +0.39(+1.15%)
May 23, 2014 33.44 33.65 33.65 33.65 396,788 +0.23(+0.68%)
May 22, 2014 32.99 33.46 32.99 33.43 141,305 +0.40(+1.20%)
May 21, 2014 33.06 33.06 32.67 33.03 282,039 +0.02(+0.06%)
May 20, 2014 33.08 33.23 32.62 33.01 424,556 -0.09(-0.27%)
May 19, 2014 33.48 33.48 33.06 33.10 255,437 -0.43(-1.28%)
May 16, 2014 33.17 33.53 33.12 33.53 274,793 +0.25(+0.76%)
May 15, 2014 33.34 33.53 33.17 33.27 271,896 -0.21(-0.63%)
May 14, 2014 33.46 33.68 33.29 33.48 286,009 -0.01(-0.02%)
May 13, 2014 33.70 33.87 33.28 33.49 289,240 -0.16(-0.46%)
May 12, 2014 33.80 33.88 33.61 33.65 390,597 -0.09(-0.26%)
May 09, 2014 33.98 34.15 33.63 33.74 240,313 -0.34(-1.01%)
May 08, 2014 34.51 34.68 33.98 34.08 235,155 -0.38(-1.09%)
May 07, 2014 33.76 34.52 33.70 34.45 301,869 +0.78(+2.32%)
May 06, 2014 33.83 33.99 33.49 33.67 360,937 -0.34(-1.01%)
May 05, 2014 33.69 34.07 33.57 34.02 236,619 +0.12(+0.36%)
May 02, 2014 34.56 34.59 33.82 33.90 329,176 -0.70(-2.02%)
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.