Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 34.99 35.24 34.73 34.76 15,842,332 -0.49(-1.39%)
Jul 30, 2014 35.04 35.31 34.93 35.25 13,252,564 +0.28(+0.81%)
Jul 29, 2014 35.04 35.22 34.86 34.97 10,980,272 +0.07(+0.20%)
Jul 28, 2014 34.69 35.13 34.63 34.90 11,221,417 +0.19(+0.55%)
Jul 25, 2014 34.66 34.98 34.66 34.71 8,696,827 -0.12(-0.35%)
Jul 24, 2014 34.73 35.00 34.73 34.83 12,545,306 +0.14(+0.40%)
Jul 23, 2014 34.80 34.99 34.63 34.69 10,676,718 -0.10(-0.30%)
Jul 22, 2014 34.55 35.03 34.39 34.80 15,949,194 +0.36(+1.05%)
Jul 21, 2014 34.45 34.63 34.36 34.44 18,432,184 +0.01(+0.02%)
Jul 18, 2014 34.41 34.57 34.33 34.43 22,218,666 +0.08(+0.23%)
Jul 17, 2014 34.61 35.04 34.31 34.35 28,402,954 -0.30(-0.87%)
Jul 16, 2014 35.12 35.19 34.54 34.65 17,104,466 -0.24(-0.69%)
Jul 15, 2014 34.75 35.12 34.74 34.89 13,724,044 +0.04(+0.12%)
Jul 14, 2014 34.80 35.01 34.65 34.85 15,769,470 +0.31(+0.90%)
Jul 11, 2014 34.85 34.85 34.41 34.54 13,875,455 -0.16(-0.47%)
Jul 10, 2014 34.33 34.88 34.33 34.70 11,114,085 +0.05(+0.15%)
Jul 09, 2014 34.95 35.05 34.42 34.65 17,091,448 -0.26(-0.74%)
Jul 08, 2014 35.02 35.16 34.75 34.91 14,309,167 -0.28(-0.81%)
Jul 07, 2014 35.30 35.38 35.07 35.19 13,894,845 -0.28(-0.80%)
Jul 03, 2014 35.17 35.48 35.48 35.48 9,162,916 +0.33(+0.95%)
Jul 02, 2014 35.13 35.36 34.99 35.14 15,596,321 +0.15(+0.44%)
Jul 01, 2014 34.68 35.11 34.68 34.99 15,290,698 +0.21(+0.59%)
Jun 30, 2014 34.84 35.03 34.75 34.78 16,424,023 +0.00(+0.00%)
Jun 27, 2014 34.35 34.89 34.35 34.78 17,851,974 +0.33(+0.95%)
Jun 26, 2014 34.80 34.80 34.31 34.46 19,390,384 -0.27(-0.77%)
Jun 25, 2014 34.95 35.05 34.66 34.72 16,184,327 -0.26(-0.74%)
Jun 24, 2014 35.18 35.52 34.89 34.98 19,171,838 -0.29(-0.83%)
Jun 23, 2014 35.13 35.47 34.97 35.27 19,757,658 +0.24(+0.69%)
Jun 20, 2014 34.55 35.13 34.27 35.03 75,860,856 -1.45(-3.98%)
Jun 19, 2014 36.84 37.07 36.41 36.48 30,296,104 -0.26(-0.70%)
Jun 18, 2014 36.37 36.78 36.30 36.74 11,950,615 +0.42(+1.16%)
Jun 17, 2014 36.21 36.65 36.03 36.32 14,905,563 +0.15(+0.40%)
Jun 16, 2014 36.04 36.24 35.85 36.17 9,496,915 +0.01(+0.02%)
Jun 13, 2014 36.09 36.20 35.80 36.16 12,031,312 +0.12(+0.33%)
Jun 12, 2014 36.50 36.58 35.91 36.04 12,887,544 -0.48(-1.32%)
Jun 11, 2014 36.43 36.80 36.35 36.52 11,212,685 -0.09(-0.23%)
Jun 10, 2014 36.53 36.80 36.46 36.61 15,571,685 +0.03(+0.07%)
Jun 06, 2014 36.29 36.59 36.26 36.59 13,339,382 +0.45(+1.26%)
Jun 05, 2014 35.92 36.33 35.82 36.13 12,406,349 +0.34(+0.96%)
Jun 04, 2014 35.86 35.86 35.47 35.79 10,412,807 -0.09(-0.26%)
Jun 03, 2014 35.91 35.98 35.68 35.88 12,759,381 -0.14(-0.38%)
Jun 02, 2014 36.01 36.06 35.71 36.02 13,079,448 -0.04(-0.12%)
May 30, 2014 36.11 36.22 35.92 36.06 15,725,089 -0.15(-0.43%)
May 29, 2014 35.86 36.22 35.71 36.22 11,202,717 +0.54(+1.52%)
May 28, 2014 36.04 36.21 35.67 35.68 13,177,327 -0.29(-0.81%)
May 27, 2014 36.27 36.34 35.81 35.97 14,775,111 -0.21(-0.57%)
May 23, 2014 35.74 36.17 36.17 36.17 14,034,284 +0.36(+1.00%)
May 22, 2014 35.70 35.99 35.63 35.82 8,335,129 +0.05(+0.13%)
May 21, 2014 35.76 35.86 35.60 35.77 12,976,716 +0.10(+0.29%)
May 20, 2014 36.10 36.13 35.57 35.67 12,321,634 -0.51(-1.42%)
May 19, 2014 35.60 36.22 35.54 36.18 12,420,822 +0.40(+1.13%)
May 16, 2014 35.95 36.02 35.46 35.78 18,058,042 -0.21(-0.57%)
May 15, 2014 35.91 36.19 35.74 35.98 22,450,562 +0.04(+0.12%)
May 14, 2014 36.03 36.06 35.80 35.94 16,330,319 -0.01(-0.02%)
May 13, 2014 36.06 36.12 35.74 35.95 12,022,475 -0.05(-0.14%)
May 12, 2014 35.37 36.16 35.35 36.00 21,836,844 +0.78(+2.22%)
May 09, 2014 35.01 35.41 34.79 35.22 11,958,088 +0.15(+0.42%)
May 08, 2014 35.26 35.41 34.80 35.07 11,900,365 -0.16(-0.46%)
May 07, 2014 35.31 35.43 34.75 35.24 14,647,417 +0.04(+0.12%)
May 06, 2014 35.19 35.44 35.16 35.19 14,340,409 -0.17(-0.49%)
May 05, 2014 35.30 35.41 34.99 35.37 15,989,981 +0.34(+0.98%)
May 02, 2014 35.32 35.37 35.02 35.02 12,480,305 -0.14(-0.39%)
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.