Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.79 31.00 30.75 30.79 3,207,978 -0.22(-0.69%)
Jul 30, 2014 31.02 31.11 30.80 31.01 1,924,419 +0.10(+0.33%)
Jul 29, 2014 30.69 31.08 30.60 30.90 3,200,321 +0.16(+0.52%)
Jul 28, 2014 30.66 30.85 30.57 30.75 1,739,794 +0.04(+0.12%)
Jul 25, 2014 30.66 30.78 30.58 30.71 1,688,229 -0.07(-0.21%)
Jul 24, 2014 30.78 30.85 30.65 30.77 2,146,024 +0.05(+0.15%)
Jul 23, 2014 30.74 30.82 30.67 30.73 2,221,337 -0.03(-0.09%)
Jul 22, 2014 30.84 31.09 30.72 30.75 2,768,725 +0.02(+0.06%)
Jul 21, 2014 30.51 30.76 30.50 30.74 2,686,075 +0.15(+0.49%)
Jul 18, 2014 30.08 30.63 30.01 30.59 3,485,308 +0.45(+1.49%)
Jul 17, 2014 30.34 30.42 30.08 30.14 2,302,276 -0.39(-1.29%)
Jul 16, 2014 30.34 30.60 30.27 30.53 1,889,699 +0.22(+0.74%)
Jul 15, 2014 30.53 30.61 30.18 30.31 2,667,892 -0.32(-1.04%)
Jul 14, 2014 30.46 30.74 30.32 30.62 2,030,866 +0.34(+1.11%)
Jul 11, 2014 30.35 30.46 30.22 30.29 1,520,753 -0.14(-0.46%)
Jul 10, 2014 30.15 30.59 29.96 30.43 2,141,559 +0.06(+0.18%)
Jul 09, 2014 30.38 30.54 30.21 30.37 1,432,012 -0.02(-0.06%)
Jul 08, 2014 30.32 30.42 30.10 30.39 1,973,226 -0.07(-0.25%)
Jul 07, 2014 30.76 30.77 30.46 30.46 2,231,132 -0.33(-1.06%)
Jul 03, 2014 30.65 30.79 30.79 30.79 1,464,436 +0.16(+0.52%)
Jul 02, 2014 30.41 30.65 30.41 30.63 1,977,973 +0.22(+0.71%)
Jul 01, 2014 30.37 30.51 30.23 30.42 2,419,158 +0.22(+0.74%)
Jun 30, 2014 30.36 30.62 30.05 30.19 1,974,356 -0.10(-0.34%)
Jun 27, 2014 30.14 30.32 30.09 30.30 1,533,734 +0.13(+0.43%)
Jun 26, 2014 30.27 30.34 30.02 30.17 2,394,113 -0.12(-0.40%)
Jun 25, 2014 30.32 30.47 30.21 30.29 2,940,665 +0.00(+0.00%)
Jun 24, 2014 30.57 30.60 30.27 30.29 1,894,393 -0.25(-0.83%)
Jun 23, 2014 30.45 30.63 30.34 30.54 2,686,527 +0.17(+0.55%)
Jun 20, 2014 30.32 30.48 29.99 30.37 8,375,151 -0.08(-0.28%)
Jun 19, 2014 30.85 30.92 30.44 30.46 4,342,346 -0.32(-1.03%)
Jun 18, 2014 30.61 30.77 30.37 30.77 2,653,600 +0.07(+0.24%)
Jun 17, 2014 30.00 30.74 30.00 30.70 4,710,259 +0.64(+2.12%)
Jun 16, 2014 30.02 30.14 29.93 30.06 2,348,312 +0.01(+0.03%)
Jun 13, 2014 29.90 30.07 29.78 30.05 2,035,453 +0.12(+0.41%)
Jun 12, 2014 30.02 30.06 29.77 29.93 4,594,130 -0.13(-0.44%)
Jun 11, 2014 30.41 30.44 30.03 30.06 3,848,090 -0.35(-1.14%)
Jun 10, 2014 29.88 30.42 29.86 30.41 4,958,842 +0.71(+2.39%)
Jun 06, 2014 29.59 29.75 29.58 29.70 2,697,799 +0.12(+0.41%)
Jun 05, 2014 29.39 29.61 29.21 29.58 2,976,171 +0.22(+0.77%)
Jun 04, 2014 29.17 29.43 29.13 29.35 3,580,269 +0.11(+0.38%)
Jun 03, 2014 28.90 29.25 28.81 29.24 3,551,581 +0.31(+1.07%)
Jun 02, 2014 28.82 28.97 28.68 28.93 3,806,210 +0.21(+0.72%)
May 30, 2014 28.81 28.94 28.70 28.72 3,288,170 -0.02(-0.07%)
May 29, 2014 28.63 28.79 28.54 28.74 2,788,458 +0.22(+0.79%)
May 28, 2014 28.75 28.75 28.47 28.52 6,189,299 -0.21(-0.72%)
May 27, 2014 28.76 28.79 28.57 28.72 2,560,509 +0.16(+0.56%)
May 23, 2014 28.39 28.57 28.57 28.57 4,366,484 +0.16(+0.56%)
May 22, 2014 28.40 28.58 28.31 28.41 4,026,965 -0.06(-0.20%)
May 21, 2014 28.43 28.54 28.29 28.46 2,588,422 +0.13(+0.46%)
May 20, 2014 28.55 28.62 28.32 28.33 2,713,327 -0.17(-0.59%)
May 19, 2014 28.63 28.66 28.33 28.50 3,923,586 -0.13(-0.46%)
May 16, 2014 28.47 28.64 28.36 28.63 3,269,105 +0.13(+0.46%)
May 15, 2014 28.57 28.67 28.40 28.50 3,317,975 -0.17(-0.59%)
May 14, 2014 28.67 28.83 28.52 28.67 2,408,634 -0.08(-0.29%)
May 13, 2014 28.82 28.87 28.63 28.75 2,065,115 -0.07(-0.26%)
May 12, 2014 28.61 28.87 28.58 28.83 2,105,988 +0.25(+0.88%)
May 09, 2014 28.51 28.60 28.12 28.57 3,569,341 +0.06(+0.20%)
May 08, 2014 28.58 28.83 28.45 28.52 2,872,066 -0.16(-0.55%)
May 07, 2014 28.16 28.76 28.07 28.68 7,279,050 -0.22(-0.78%)
May 06, 2014 27.93 29.37 27.66 28.90 6,928,364 +0.34(+1.18%)
May 05, 2014 28.46 28.66 28.17 28.57 4,729,595 -0.10(-0.36%)
May 02, 2014 28.37 28.77 28.35 28.67 3,251,306 +0.31(+1.09%)
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.