Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 26.93 27.49 25.75 27.25 394,779 -0.08(-0.29%)
Jul 30, 2014 28.20 28.20 27.11 27.33 152,403 -0.72(-2.57%)
Jul 29, 2014 28.56 28.73 27.79 28.05 112,506 -0.35(-1.23%)
Jul 28, 2014 28.36 28.46 28.00 28.40 94,604 -0.10(-0.35%)
Jul 25, 2014 28.27 28.63 28.13 28.50 68,918 +0.04(+0.14%)
Jul 24, 2014 28.14 28.48 28.14 28.46 82,657 +0.23(+0.81%)
Jul 23, 2014 27.91 28.26 27.39 28.23 194,676 +0.42(+1.51%)
Jul 22, 2014 27.61 28.03 27.15 27.81 160,471 +0.23(+0.83%)
Jul 21, 2014 27.92 27.92 27.13 27.58 125,938 -0.42(-1.50%)
Jul 18, 2014 27.76 28.27 27.76 28.00 87,082 +0.15(+0.54%)
Jul 17, 2014 27.76 28.03 27.64 27.85 81,275 -0.03(-0.11%)
Jul 16, 2014 28.42 28.45 27.63 27.88 96,722 -0.40(-1.41%)
Jul 15, 2014 28.97 28.97 28.10 28.28 159,608 -0.60(-2.08%)
Jul 14, 2014 29.29 29.35 28.67 28.88 133,065 -0.23(-0.79%)
Jul 11, 2014 29.17 29.19 28.74 29.11 46,471 -0.14(-0.48%)
Jul 10, 2014 28.50 29.67 28.23 29.25 127,684 +0.30(+1.04%)
Jul 09, 2014 29.21 29.41 28.88 28.95 77,491 -0.20(-0.69%)
Jul 08, 2014 28.78 29.36 28.53 29.15 130,458 +0.20(+0.69%)
Jul 07, 2014 29.02 29.29 28.80 28.95 118,468 -0.03(-0.10%)
Jul 03, 2014 29.24 28.98 28.98 28.98 86,400 -0.02(-0.07%)
Jul 02, 2014 29.08 29.56 28.90 29.00 103,939 -0.04(-0.14%)
Jul 01, 2014 28.72 29.24 28.47 29.04 136,419 +0.41(+1.43%)
Jun 30, 2014 28.44 29.02 28.37 28.63 170,987 +0.04(+0.14%)
Jun 27, 2014 27.97 28.66 27.97 28.59 561,847 +0.46(+1.64%)
Jun 26, 2014 28.09 28.36 27.95 28.13 72,984 -0.08(-0.28%)
Jun 25, 2014 28.25 28.41 27.76 28.21 94,959 -0.18(-0.63%)
Jun 24, 2014 28.40 28.80 28.28 28.39 98,954 -0.03(-0.11%)
Jun 23, 2014 28.83 29.08 28.29 28.42 58,301 -0.43(-1.49%)
Jun 20, 2014 29.15 29.42 28.66 28.85 159,502 -0.18(-0.62%)
Jun 19, 2014 28.26 29.30 28.25 29.03 214,491 +0.73(+2.58%)
Jun 18, 2014 28.39 28.40 27.86 28.30 127,461 -0.23(-0.81%)
Jun 17, 2014 28.40 28.87 28.37 28.53 97,148 -0.02(-0.07%)
Jun 16, 2014 29.08 29.08 28.38 28.55 87,984 -0.43(-1.48%)
Jun 13, 2014 28.67 29.21 28.39 28.98 51,050 +0.30(+1.05%)
Jun 12, 2014 28.96 28.96 28.32 28.68 53,395 -0.13(-0.45%)
Jun 11, 2014 29.22 29.37 28.66 28.81 100,370 -0.42(-1.44%)
Jun 10, 2014 29.33 29.45 28.92 29.23 205,368 -0.17(-0.58%)
Jun 06, 2014 29.50 29.50 29.39 29.40 61,511 +0.12(+0.41%)
Jun 05, 2014 28.89 29.48 28.78 29.28 122,931 +0.54(+1.88%)
Jun 04, 2014 28.50 28.88 28.50 28.74 81,227 +0.02(+0.07%)
Jun 03, 2014 29.05 29.30 28.51 28.72 77,042 -0.34(-1.17%)
Jun 02, 2014 29.07 29.32 28.62 29.06 77,318 -0.04(-0.14%)
May 30, 2014 28.96 29.43 28.66 29.10 1,377,351 +0.00(+0.00%)
May 29, 2014 29.40 29.43 28.51 29.10 102,072 -0.15(-0.51%)
May 28, 2014 29.59 29.72 29.07 29.25 154,239 -0.25(-0.85%)
May 27, 2014 29.68 29.98 29.34 29.50 102,083 -0.01(-0.03%)
May 23, 2014 29.46 29.51 29.51 29.51 48,500 +0.05(+0.17%)
May 22, 2014 28.66 29.52 28.48 29.46 52,430 +0.78(+2.72%)
May 21, 2014 29.60 29.70 28.56 28.68 75,161 -0.87(-2.94%)
May 20, 2014 29.49 29.61 29.22 29.55 139,330 +0.07(+0.24%)
May 19, 2014 28.97 29.50 28.97 29.48 100,056 +0.30(+1.03%)
May 16, 2014 29.08 29.37 28.47 29.18 121,884 +0.24(+0.83%)
May 15, 2014 28.71 29.00 28.30 28.94 190,222 +0.34(+1.19%)
May 14, 2014 28.67 28.95 28.27 28.60 138,773 -0.05(-0.17%)
May 13, 2014 28.28 28.98 28.28 28.65 157,121 +0.30(+1.06%)
May 12, 2014 28.54 29.24 27.85 28.35 182,183 -0.05(-0.18%)
May 09, 2014 28.11 28.58 28.11 28.40 137,933 +0.14(+0.50%)
May 08, 2014 28.09 28.66 28.09 28.26 75,903 +0.26(+0.93%)
May 07, 2014 27.47 28.11 27.47 28.00 76,180 +0.60(+2.19%)
May 06, 2014 27.27 27.63 27.08 27.40 84,729 +0.09(+0.33%)
May 05, 2014 27.16 27.44 26.86 27.31 89,338 -0.12(-0.44%)
May 02, 2014 27.17 27.71 27.06 27.43 86,239 +0.28(+1.03%)
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.