Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 26.37 26.44 26.09 26.12 17,273,938 -0.38(-1.43%)
Jul 30, 2014 26.64 26.77 26.26 26.49 24,528,272 -0.11(-0.41%)
Jul 29, 2014 27.04 27.18 26.59 26.60 21,439,962 -0.35(-1.29%)
Jul 28, 2014 27.05 27.10 26.86 26.95 19,493,484 -0.13(-0.48%)
Jul 25, 2014 27.11 27.25 26.68 27.08 36,954,852 -0.52(-1.87%)
Jul 24, 2014 28.32 28.46 27.27 27.60 46,221,440 -1.29(-4.46%)
Jul 23, 2014 29.18 29.28 28.89 28.89 17,823,734 -0.27(-0.93%)
Jul 22, 2014 29.00 29.27 28.98 29.16 12,476,560 +0.25(+0.88%)
Jul 21, 2014 28.87 28.98 28.61 28.90 8,579,243 +0.02(+0.05%)
Jul 18, 2014 28.83 28.90 28.62 28.89 11,320,557 +0.24(+0.84%)
Jul 17, 2014 28.81 29.09 28.58 28.65 14,219,476 -0.29(-1.01%)
Jul 16, 2014 29.17 29.27 28.93 28.94 14,152,971 -0.08(-0.27%)
Jul 15, 2014 29.04 29.31 28.91 29.02 11,156,196 -0.09(-0.32%)
Jul 14, 2014 29.42 29.44 29.00 29.11 12,013,510 -0.19(-0.66%)
Jul 11, 2014 29.13 29.35 29.03 29.31 8,033,240 +0.15(+0.53%)
Jul 10, 2014 28.94 29.27 28.84 29.15 12,797,626 -0.17(-0.58%)
Jul 09, 2014 29.08 29.44 29.06 29.32 15,082,260 +0.30(+1.04%)
Jul 08, 2014 28.89 29.17 28.73 29.02 15,234,400 +0.11(+0.37%)
Jul 07, 2014 29.27 29.27 28.70 28.91 14,387,824 -0.23(-0.79%)
Jul 03, 2014 29.31 29.14 29.14 29.14 8,732,862 +0.00(+0.00%)
Jul 02, 2014 28.96 29.46 28.86 29.14 22,773,106 +0.12(+0.40%)
Jul 01, 2014 27.99 29.07 27.99 29.03 30,188,750 +1.00(+3.55%)
Jun 30, 2014 28.26 28.50 27.78 28.03 27,011,566 -0.25(-0.87%)
Jun 27, 2014 28.36 28.60 28.28 28.28 32,929,510 -0.22(-0.76%)
Jun 26, 2014 28.49 28.55 28.12 28.50 14,843,702 -0.15(-0.51%)
Jun 25, 2014 28.16 28.71 28.15 28.64 15,727,014 +0.39(+1.39%)
Jun 24, 2014 28.28 28.63 28.16 28.25 19,465,274 -0.07(-0.25%)
Jun 23, 2014 27.96 28.42 27.95 28.32 14,946,620 +0.35(+1.24%)
Jun 20, 2014 28.22 28.25 27.88 27.97 18,153,712 -0.12(-0.41%)
Jun 19, 2014 28.07 28.29 27.95 28.09 14,590,369 +0.05(+0.19%)
Jun 18, 2014 28.08 28.16 27.75 28.03 21,126,992 -0.05(-0.17%)
Jun 17, 2014 27.70 28.09 27.51 28.08 17,108,580 +0.23(+0.83%)
Jun 16, 2014 27.41 27.94 27.41 27.85 16,019,043 +0.33(+1.21%)
Jun 13, 2014 27.32 27.63 27.32 27.51 15,600,587 +0.08(+0.31%)
Jun 12, 2014 27.80 28.01 27.41 27.43 21,758,590 -0.46(-1.66%)
Jun 11, 2014 27.98 28.02 27.74 27.89 11,481,320 -0.22(-0.77%)
Jun 10, 2014 28.02 28.34 27.94 28.11 10,924,801 -0.12(-0.41%)
Jun 06, 2014 27.85 28.38 27.61 28.22 22,846,818 +0.45(+1.61%)
Jun 05, 2014 28.31 28.37 27.69 27.78 32,732,218 -0.19(-0.68%)
Jun 04, 2014 27.19 28.24 27.07 27.97 43,161,732 +0.96(+3.57%)
Jun 03, 2014 26.90 27.33 26.61 27.00 22,235,148 +0.31(+1.15%)
Jun 02, 2014 26.45 26.73 26.26 26.70 15,069,644 +0.21(+0.81%)
May 30, 2014 26.27 26.53 26.19 26.48 18,504,846 +0.10(+0.38%)
May 29, 2014 26.50 26.54 26.23 26.38 14,187,451 -0.11(-0.40%)
May 28, 2014 26.11 26.51 26.01 26.49 16,374,940 +0.50(+1.92%)
May 27, 2014 25.98 26.02 25.86 25.99 11,221,708 +0.24(+0.92%)
May 23, 2014 25.65 25.75 25.75 25.75 10,794,898 +0.14(+0.55%)
May 22, 2014 25.57 25.81 25.51 25.61 8,281,948 -0.01(-0.04%)
May 21, 2014 25.39 25.75 25.35 25.62 16,132,814 +0.30(+1.18%)
May 20, 2014 26.16 26.27 25.24 25.33 32,411,630 -0.90(-3.45%)
May 19, 2014 25.92 26.31 25.89 26.23 11,724,983 +0.19(+0.74%)
May 16, 2014 25.85 26.54 25.65 26.04 28,057,142 -0.28(-1.05%)
May 15, 2014 26.51 26.61 25.91 26.31 23,596,412 -0.44(-1.66%)
May 14, 2014 26.88 26.89 26.65 26.76 13,704,371 -0.16(-0.60%)
May 13, 2014 26.68 26.95 26.50 26.92 11,703,740 +0.25(+0.95%)
May 12, 2014 26.33 26.76 26.33 26.67 12,326,963 +0.45(+1.72%)
May 09, 2014 26.65 26.73 26.15 26.21 21,941,422 -0.47(-1.78%)
May 08, 2014 26.79 27.13 26.60 26.69 13,348,857 -0.17(-0.63%)
May 07, 2014 26.77 26.89 26.51 26.86 12,050,400 +0.25(+0.92%)
May 06, 2014 26.86 26.91 26.61 26.61 13,037,716 +0.00(+0.00%)
May 05, 2014 26.68 26.72 26.52 26.61 10,916,750 -0.17(-0.63%)
May 02, 2014 26.83 27.06 26.70 26.78 14,882,284 +0.05(+0.20%)
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.