Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.91 29.91 29.60 29.78 3,309,625 -0.22(-0.74%)
Jul 30, 2014 29.76 30.13 29.72 30.01 2,501,495 +0.37(+1.25%)
Jul 29, 2014 29.73 29.80 29.50 29.64 2,314,033 -0.14(-0.48%)
Jul 28, 2014 29.63 29.81 29.63 29.78 2,026,853 +0.10(+0.34%)
Jul 25, 2014 29.73 29.91 29.54 29.68 1,866,152 -0.08(-0.28%)
Jul 24, 2014 29.77 29.81 29.64 29.76 2,956,394 +0.10(+0.34%)
Jul 23, 2014 29.87 29.87 29.51 29.66 6,594,087 -0.17(-0.56%)
Jul 22, 2014 30.27 30.35 29.74 29.83 6,285,997 -0.40(-1.33%)
Jul 21, 2014 30.35 30.35 29.76 30.23 6,616,490 -0.20(-0.66%)
Jul 18, 2014 30.53 30.65 30.18 30.43 8,037,656 -0.22(-0.71%)
Jul 17, 2014 31.19 31.28 30.22 30.65 17,983,698 -2.16(-6.58%)
Jul 16, 2014 32.91 33.12 32.74 32.81 5,580,552 +0.08(+0.23%)
Jul 15, 2014 33.35 33.44 32.70 32.74 5,011,160 -0.61(-1.82%)
Jul 14, 2014 33.18 33.45 32.99 33.34 3,019,298 +0.45(+1.35%)
Jul 11, 2014 33.07 33.18 32.87 32.90 3,084,335 -0.10(-0.31%)
Jul 10, 2014 33.11 33.24 32.97 33.00 2,458,465 -0.26(-0.78%)
Jul 09, 2014 32.95 33.34 32.95 33.26 3,110,781 +0.30(+0.92%)
Jul 08, 2014 33.06 33.24 32.86 32.96 2,374,796 -0.18(-0.53%)
Jul 07, 2014 33.44 33.63 33.08 33.13 2,306,798 -0.32(-0.95%)
Jul 03, 2014 33.31 33.45 33.45 33.45 1,773,789 +0.45(+1.38%)
Jul 02, 2014 33.27 33.32 32.94 33.00 1,992,575 -0.17(-0.51%)
Jul 01, 2014 32.76 33.35 32.72 33.17 2,009,055 +0.40(+1.23%)
Jun 30, 2014 33.25 33.25 32.66 32.76 2,076,513 -0.30(-0.92%)
Jun 27, 2014 32.98 33.18 32.88 33.07 5,677,772 +0.09(+0.28%)
Jun 26, 2014 32.83 32.97 32.44 32.97 1,437,410 +0.13(+0.38%)
Jun 25, 2014 32.95 33.08 32.80 32.85 1,308,865 -0.09(-0.28%)
Jun 24, 2014 33.14 33.20 32.90 32.94 1,394,440 -0.21(-0.63%)
Jun 23, 2014 33.00 33.25 32.86 33.15 1,948,464 +0.15(+0.46%)
Jun 20, 2014 32.87 33.02 32.61 33.00 3,069,824 +0.26(+0.80%)
Jun 19, 2014 33.02 33.13 32.65 32.74 1,716,676 -0.23(-0.69%)
Jun 18, 2014 32.56 33.08 32.41 32.97 2,093,768 +0.47(+1.45%)
Jun 17, 2014 32.45 32.55 32.24 32.49 2,844,277 +0.05(+0.16%)
Jun 16, 2014 32.28 32.62 32.22 32.44 3,046,372 +0.10(+0.31%)
Jun 13, 2014 32.51 32.64 32.23 32.34 2,498,078 -0.04(-0.13%)
Jun 12, 2014 32.65 32.70 32.36 32.39 3,314,750 -0.29(-0.90%)
Jun 11, 2014 32.63 32.78 32.56 32.68 2,202,428 -0.04(-0.13%)
Jun 10, 2014 32.82 32.93 32.68 32.72 2,488,324 +0.09(+0.28%)
Jun 06, 2014 33.03 33.03 32.57 32.63 2,658,334 -0.24(-0.74%)
Jun 05, 2014 32.71 32.87 32.49 32.87 1,420,093 +0.19(+0.59%)
Jun 04, 2014 32.21 32.71 32.18 32.68 1,560,285 +0.35(+1.09%)
Jun 03, 2014 32.22 32.60 32.20 32.33 2,710,786 -0.16(-0.49%)
Jun 02, 2014 32.68 32.71 32.47 32.49 1,560,216 -0.16(-0.49%)
May 30, 2014 32.60 32.70 32.46 32.65 2,002,745 +0.03(+0.08%)
May 29, 2014 32.50 32.66 32.28 32.62 1,963,958 +0.28(+0.86%)
May 28, 2014 32.57 32.57 32.26 32.34 1,984,485 -0.18(-0.57%)
May 27, 2014 32.56 32.61 32.36 32.53 1,739,872 +0.11(+0.34%)
May 23, 2014 32.60 32.42 32.42 32.42 1,468,939 -0.11(-0.32%)
May 22, 2014 32.26 32.53 32.07 32.52 1,008,074 +0.25(+0.77%)
May 21, 2014 32.07 32.32 32.01 32.28 1,538,703 +0.20(+0.63%)
May 20, 2014 32.28 32.38 31.91 32.07 2,380,994 -0.16(-0.49%)
May 19, 2014 32.32 32.48 32.22 32.23 2,129,743 -0.16(-0.49%)
May 16, 2014 32.25 32.49 32.14 32.39 2,361,798 +0.09(+0.28%)
May 15, 2014 32.60 32.67 32.05 32.30 3,680,531 -0.39(-1.20%)
May 14, 2014 32.95 33.10 32.67 32.69 2,797,278 -0.39(-1.18%)
May 13, 2014 33.11 33.13 32.89 33.08 1,808,740 +0.05(+0.15%)
May 12, 2014 32.92 33.11 32.82 33.03 2,234,570 +0.21(+0.63%)
May 09, 2014 32.64 32.87 32.51 32.82 1,859,097 +0.11(+0.33%)
May 08, 2014 32.78 33.12 32.56 32.72 2,386,110 -0.09(-0.28%)
May 07, 2014 31.67 32.89 31.67 32.81 3,807,286 +0.20(+0.61%)
May 06, 2014 32.59 32.88 32.56 32.61 5,746,978 -0.14(-0.43%)
May 05, 2014 32.85 32.93 32.52 32.75 3,100,630 -0.18(-0.56%)
May 02, 2014 32.99 33.13 32.80 32.93 2,550,415 +0.14(+0.43%)
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.