Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 28.24 28.29 27.98 27.98 475,985 -0.80(-2.78%)
Jul 30, 2014 29.05 29.05 28.55 28.78 448,136 -0.52(-1.77%)
Jul 29, 2014 29.23 29.41 29.17 29.30 170,681 +0.24(+0.83%)
Jul 28, 2014 29.20 29.26 28.98 29.05 203,928 -0.15(-0.51%)
Jul 25, 2014 29.29 29.35 29.11 29.20 1,084,587 -0.56(-1.87%)
Jul 24, 2014 29.58 29.79 29.46 29.76 279,236 +0.34(+1.14%)
Jul 23, 2014 29.58 29.61 29.31 29.42 265,672 -0.03(-0.11%)
Jul 22, 2014 29.10 29.46 29.08 29.46 301,585 +0.67(+2.31%)
Jul 21, 2014 28.76 28.88 28.72 28.79 302,232 -0.56(-1.91%)
Jul 18, 2014 28.93 29.37 28.84 29.35 388,996 +0.26(+0.91%)
Jul 17, 2014 29.36 29.48 29.02 29.09 360,644 -0.63(-2.13%)
Jul 16, 2014 29.36 29.72 29.14 29.72 711,651 +0.78(+2.68%)
Jul 15, 2014 29.25 29.29 28.88 28.94 297,537 -0.45(-1.52%)
Jul 14, 2014 29.35 29.46 29.33 29.39 140,859 +0.28(+0.97%)
Jul 11, 2014 29.14 29.16 28.93 29.11 178,256 +0.03(+0.09%)
Jul 10, 2014 29.05 29.21 28.93 29.08 446,444 -0.77(-2.58%)
Jul 09, 2014 29.72 29.90 29.64 29.85 399,720 +0.34(+1.14%)
Jul 08, 2014 29.69 29.70 28.50 29.52 814,124 -0.63(-2.10%)
Jul 07, 2014 30.27 30.27 29.96 30.15 203,421 -0.31(-1.01%)
Jul 03, 2014 30.59 30.46 30.46 30.46 136,349 +0.07(+0.22%)
Jul 02, 2014 30.35 30.43 30.19 30.39 217,586 +0.14(+0.46%)
Jul 01, 2014 30.21 30.43 30.12 30.25 225,159 +0.02(+0.05%)
Jun 30, 2014 29.91 30.26 29.91 30.24 686,538 +0.35(+1.18%)
Jun 27, 2014 30.02 30.06 29.81 29.89 548,397 +0.12(+0.41%)
Jun 26, 2014 30.00 30.00 29.57 29.76 702,668 -0.28(-0.92%)
Jun 25, 2014 29.90 30.12 29.86 30.04 836,811 +0.30(+1.00%)
Jun 24, 2014 30.01 30.06 29.74 29.74 284,036 -0.31(-1.04%)
Jun 23, 2014 29.97 30.08 29.83 30.06 352,623 +0.24(+0.79%)
Jun 20, 2014 30.03 30.18 29.73 29.82 396,972 -0.03(-0.09%)
Jun 19, 2014 29.91 30.10 29.85 29.85 384,448 +0.29(+0.99%)
Jun 18, 2014 29.28 29.56 29.20 29.56 255,679 +0.36(+1.25%)
Jun 17, 2014 28.87 29.19 28.81 29.19 595,838 -0.20(-0.69%)
Jun 16, 2014 29.33 29.47 29.21 29.40 301,518 +0.14(+0.49%)
Jun 13, 2014 29.13 29.26 29.07 29.25 370,809 +0.68(+2.37%)
Jun 12, 2014 28.67 28.79 28.58 28.58 417,622 +0.04(+0.15%)
Jun 11, 2014 28.51 28.53 28.35 28.53 704,881 -0.25(-0.86%)
Jun 10, 2014 28.56 28.78 28.53 28.78 346,813 +0.19(+0.66%)
Jun 06, 2014 28.58 28.61 28.46 28.59 231,503 +0.10(+0.37%)
Jun 05, 2014 28.26 28.54 28.13 28.49 298,813 +0.51(+1.81%)
Jun 04, 2014 27.95 28.01 27.88 27.98 156,981 -0.31(-1.11%)
Jun 03, 2014 28.27 28.40 28.25 28.29 391,051 -0.05(-0.17%)
Jun 02, 2014 28.15 28.34 28.08 28.34 263,409 +0.35(+1.24%)
May 30, 2014 28.24 28.28 28.00 28.00 300,645 -0.19(-0.68%)
May 29, 2014 28.22 28.26 28.11 28.19 203,476 +0.04(+0.14%)
May 28, 2014 28.27 28.37 28.15 28.15 271,507 -0.17(-0.60%)
May 27, 2014 28.38 28.46 28.24 28.32 360,103 +0.11(+0.39%)
May 23, 2014 27.86 28.21 28.21 28.21 557,016 +0.56(+2.04%)
May 22, 2014 27.64 27.69 27.54 27.65 119,578 -0.10(-0.35%)
May 21, 2014 27.61 27.81 27.58 27.74 379,660 +0.64(+2.36%)
May 20, 2014 27.08 27.17 26.99 27.10 257,333 -0.23(-0.85%)
May 19, 2014 27.38 27.54 27.27 27.34 298,851 -0.09(-0.33%)
May 16, 2014 27.23 27.43 27.06 27.43 330,595 +0.41(+1.50%)
May 15, 2014 27.38 27.42 27.02 27.02 322,716 -0.53(-1.92%)
May 14, 2014 27.54 27.74 27.53 27.55 367,070 -0.07(-0.27%)
May 13, 2014 27.62 27.71 27.54 27.62 412,246 -0.35(-1.24%)
May 12, 2014 27.98 28.01 27.81 27.97 267,306 -0.04(-0.15%)
May 09, 2014 27.99 28.01 27.75 28.01 406,581 +0.02(+0.06%)
May 08, 2014 28.15 28.19 27.99 28.00 538,065 +0.11(+0.40%)
May 07, 2014 27.85 28.02 27.85 27.89 562,704 +0.24(+0.87%)
May 06, 2014 27.78 27.80 27.64 27.64 157,510 +0.16(+0.58%)
May 05, 2014 27.47 27.67 27.40 27.48 150,690 -0.19(-0.70%)
May 02, 2014 27.69 27.94 27.66 27.68 233,253 -0.15(-0.54%)
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.