Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 28.95 29.10 28.42 28.50 41,852,552 -0.79(-2.69%)
Jul 30, 2014 29.25 29.39 29.12 29.29 20,330,504 +0.09(+0.31%)
Jul 29, 2014 29.36 29.40 29.10 29.20 27,005,782 -0.25(-0.84%)
Jul 28, 2014 29.32 29.54 29.16 29.45 19,736,458 +0.08(+0.27%)
Jul 25, 2014 29.44 29.51 29.27 29.37 18,705,696 -0.22(-0.73%)
Jul 24, 2014 29.74 29.89 29.51 29.59 20,722,558 -0.13(-0.44%)
Jul 23, 2014 29.58 29.81 29.54 29.72 24,657,232 +0.06(+0.21%)
Jul 22, 2014 29.46 29.90 29.45 29.66 33,905,012 +0.26(+0.89%)
Jul 21, 2014 29.51 29.64 29.18 29.39 41,212,000 -0.28(-0.94%)
Jul 18, 2014 29.57 29.76 29.02 29.67 80,347,776 +1.06(+3.72%)
Jul 17, 2014 28.90 28.97 28.35 28.61 58,711,712 -0.45(-1.53%)
Jul 16, 2014 29.32 29.34 29.03 29.05 27,932,920 -0.11(-0.36%)
Jul 15, 2014 29.21 29.21 28.75 29.16 32,397,524 -0.00(-0.02%)
Jul 14, 2014 29.05 29.18 28.82 29.16 37,057,224 +0.28(+0.98%)
Jul 11, 2014 28.52 28.96 28.49 28.88 32,440,202 +0.40(+1.41%)
Jul 10, 2014 28.22 28.75 28.17 28.48 27,095,788 -0.25(-0.86%)
Jul 09, 2014 28.50 28.76 28.39 28.73 22,289,488 +0.25(+0.87%)
Jul 08, 2014 28.80 28.90 28.23 28.48 37,877,408 -0.56(-1.92%)
Jul 07, 2014 29.11 29.24 28.90 29.03 21,248,418 -0.12(-0.42%)
Jul 03, 2014 29.09 29.16 29.16 29.16 14,321,211 +0.12(+0.41%)
Jul 02, 2014 29.09 29.19 28.94 29.04 21,081,380 -0.02(-0.06%)
Jul 01, 2014 28.84 29.14 28.75 29.05 28,906,526 +0.37(+1.28%)
Jun 30, 2014 28.85 28.90 28.66 28.69 26,235,092 -0.10(-0.34%)
Jun 27, 2014 28.78 28.91 28.61 28.78 44,745,996 +0.06(+0.22%)
Jun 26, 2014 28.97 29.04 28.51 28.72 34,592,012 -0.13(-0.46%)
Jun 25, 2014 28.19 28.92 28.18 28.85 39,111,768 +0.70(+2.48%)
Jun 24, 2014 28.18 28.55 27.97 28.15 44,131,692 -0.02(-0.06%)
Jun 23, 2014 27.68 28.17 27.64 28.17 30,689,086 +0.43(+1.54%)
Jun 20, 2014 27.77 27.80 27.44 27.74 90,186,168 +0.07(+0.26%)
Jun 19, 2014 27.64 27.67 27.35 27.67 49,132,424 +0.08(+0.28%)
Jun 18, 2014 27.17 27.60 27.13 27.59 34,769,820 +0.52(+1.91%)
Jun 17, 2014 27.14 27.19 26.89 27.08 28,878,168 -0.06(-0.23%)
Jun 16, 2014 27.39 27.41 27.00 27.14 34,036,252 -0.37(-1.36%)
Jun 13, 2014 27.54 27.54 27.20 27.51 24,410,356 +0.02(+0.07%)
Jun 12, 2014 27.79 27.82 27.35 27.49 29,163,450 -0.37(-1.34%)
Jun 11, 2014 27.82 27.92 27.68 27.87 21,968,470 -0.09(-0.31%)
Jun 10, 2014 27.95 28.10 27.82 27.95 26,940,964 +0.21(+0.76%)
Jun 06, 2014 27.83 27.83 27.37 27.74 34,746,976 +0.12(+0.44%)
Jun 05, 2014 27.25 27.67 27.15 27.62 33,762,884 +0.46(+1.70%)
Jun 04, 2014 27.00 27.36 26.86 27.16 36,323,736 -0.01(-0.05%)
Jun 03, 2014 27.47 27.54 27.05 27.17 37,230,920 -0.45(-1.62%)
Jun 02, 2014 27.96 27.96 27.21 27.62 28,656,422 -0.30(-1.06%)
May 30, 2014 27.96 27.99 27.72 27.92 35,432,896 -0.01(-0.03%)
May 29, 2014 28.09 28.12 27.86 27.93 27,007,486 -0.08(-0.28%)
May 28, 2014 28.15 28.31 27.97 28.01 32,989,746 -0.21(-0.75%)
May 27, 2014 27.72 28.22 27.64 28.22 42,034,328 +0.66(+2.40%)
May 23, 2014 27.29 27.56 27.56 27.56 38,748,092 +0.35(+1.28%)
May 22, 2014 26.98 27.23 26.96 27.21 19,671,702 +0.34(+1.26%)
May 21, 2014 26.57 26.89 26.52 26.87 23,794,028 +0.46(+1.73%)
May 20, 2014 26.41 26.74 26.24 26.42 35,578,112 +0.05(+0.17%)
May 19, 2014 25.91 26.42 25.81 26.37 25,546,908 +0.41(+1.58%)
May 16, 2014 26.00 26.02 25.70 25.96 29,715,120 +0.03(+0.12%)
May 15, 2014 26.21 26.22 25.80 25.93 33,967,344 -0.33(-1.27%)
May 14, 2014 26.58 26.58 26.19 26.26 23,803,154 -0.32(-1.21%)
May 13, 2014 26.47 26.73 26.40 26.58 32,991,550 +0.16(+0.60%)
May 12, 2014 26.10 26.44 25.88 26.42 38,161,968 +0.56(+2.16%)
May 09, 2014 25.47 25.92 25.14 25.87 48,789,244 +0.39(+1.51%)
May 08, 2014 25.35 25.79 25.25 25.48 40,336,640 +0.05(+0.20%)
May 07, 2014 25.72 25.76 25.10 25.43 64,433,760 -0.26(-1.01%)
May 06, 2014 26.19 26.27 25.68 25.69 32,341,390 -0.63(-2.40%)
May 05, 2014 26.17 26.37 25.99 26.32 20,465,434 -0.01(-0.02%)
May 02, 2014 26.61 26.63 26.21 26.32 33,793,368 -0.17(-0.64%)
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.