Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 35.48 35.64 34.72 34.79 8,604,144 -1.12(-3.12%)
Jul 30, 2014 35.36 36.05 35.31 35.91 10,042,082 +0.68(+1.93%)
Jul 29, 2014 35.37 35.57 35.22 35.22 5,176,764 -0.14(-0.38%)
Jul 28, 2014 35.15 35.45 34.96 35.36 4,506,705 +0.31(+0.87%)
Jul 25, 2014 35.33 35.53 35.00 35.05 5,034,071 -0.40(-1.12%)
Jul 24, 2014 35.15 35.53 35.12 35.45 8,898,094 +0.55(+1.59%)
Jul 23, 2014 34.85 34.93 34.65 34.90 4,482,837 +0.15(+0.43%)
Jul 22, 2014 34.78 35.02 34.73 34.75 5,582,903 +0.10(+0.29%)
Jul 21, 2014 34.65 34.86 34.59 34.65 4,666,364 -0.32(-0.90%)
Jul 18, 2014 34.66 35.05 34.58 34.96 6,734,106 +0.45(+1.29%)
Jul 17, 2014 34.47 34.71 34.41 34.52 8,271,643 -0.18(-0.51%)
Jul 16, 2014 35.11 35.28 34.62 34.69 8,258,220 -0.50(-1.42%)
Jul 15, 2014 34.96 35.27 34.94 35.19 7,212,492 +0.04(+0.10%)
Jul 14, 2014 35.16 35.27 34.99 35.16 6,066,164 +0.30(+0.85%)
Jul 11, 2014 34.85 34.99 34.62 34.86 6,393,882 -0.09(-0.27%)
Jul 10, 2014 34.85 35.09 34.63 34.95 7,047,332 -0.54(-1.51%)
Jul 09, 2014 35.08 35.52 35.04 35.49 7,790,907 +0.46(+1.31%)
Jul 08, 2014 35.32 35.36 34.76 35.03 8,811,535 -0.44(-1.25%)
Jul 07, 2014 35.18 35.55 35.15 35.47 6,058,227 +0.09(+0.25%)
Jul 03, 2014 34.97 35.38 35.38 35.38 10,129,516 +0.30(+0.85%)
Jul 02, 2014 35.21 35.36 35.04 35.08 6,182,618 -0.09(-0.27%)
Jul 01, 2014 35.06 35.42 35.06 35.18 7,903,454 +0.20(+0.58%)
Jun 30, 2014 34.96 35.06 34.77 34.98 9,462,721 -0.06(-0.17%)
Jun 27, 2014 35.42 35.70 35.04 35.04 20,112,518 +0.37(+1.07%)
Jun 26, 2014 34.53 34.69 34.13 34.67 10,938,853 +0.18(+0.51%)
Jun 25, 2014 33.84 34.52 33.84 34.49 7,914,072 +0.67(+1.99%)
Jun 24, 2014 34.00 34.26 33.79 33.82 8,385,789 -0.21(-0.62%)
Jun 23, 2014 33.87 34.10 33.56 34.03 9,977,278 +0.16(+0.47%)
Jun 20, 2014 34.32 34.34 33.85 33.87 12,622,176 -0.24(-0.71%)
Jun 19, 2014 34.47 34.48 33.92 34.12 5,452,223 -0.26(-0.75%)
Jun 18, 2014 33.93 34.44 33.70 34.37 10,821,086 +0.51(+1.49%)
Jun 17, 2014 33.72 33.90 33.49 33.87 6,750,899 +0.24(+0.72%)
Jun 16, 2014 33.74 33.96 33.56 33.62 6,625,556 -0.03(-0.09%)
Jun 13, 2014 33.71 33.79 32.99 33.66 8,549,712 -0.07(-0.20%)
Jun 12, 2014 33.91 34.02 33.64 33.72 6,905,866 -0.17(-0.49%)
Jun 11, 2014 34.13 34.19 33.78 33.89 10,221,997 -0.53(-1.53%)
Jun 10, 2014 34.43 34.69 34.39 34.42 5,626,859 +0.04(+0.10%)
Jun 06, 2014 34.35 34.67 34.35 34.38 7,358,528 +0.16(+0.47%)
Jun 05, 2014 34.42 34.52 33.97 34.22 8,121,973 -0.12(-0.34%)
Jun 04, 2014 34.02 34.44 34.02 34.34 8,105,138 +0.26(+0.77%)
Jun 03, 2014 34.47 34.55 34.04 34.07 7,485,099 -0.53(-1.52%)
Jun 02, 2014 34.72 34.72 34.41 34.60 4,216,775 -0.09(-0.25%)
May 30, 2014 34.46 34.70 34.41 34.69 5,756,279 +0.24(+0.69%)
May 29, 2014 34.37 34.57 34.27 34.45 4,391,646 +0.10(+0.30%)
May 28, 2014 34.46 34.50 34.19 34.35 5,251,854 -0.15(-0.44%)
May 27, 2014 34.42 34.61 34.32 34.50 7,436,979 +0.34(+1.00%)
May 23, 2014 33.83 34.16 34.16 34.16 16,289,262 +0.51(+1.53%)
May 22, 2014 33.51 33.69 33.32 33.64 3,077,236 +0.22(+0.67%)
May 21, 2014 33.04 33.44 32.99 33.42 5,146,207 +0.43(+1.30%)
May 20, 2014 33.34 33.37 32.92 32.99 6,321,351 -0.55(-1.65%)
May 19, 2014 33.33 33.57 33.20 33.54 5,175,396 +0.25(+0.74%)
May 16, 2014 32.85 33.30 32.80 33.30 5,970,375 +0.45(+1.37%)
May 15, 2014 33.06 33.15 32.59 32.85 6,678,959 -0.29(-0.87%)
May 14, 2014 33.54 33.62 33.10 33.13 6,973,601 -0.45(-1.35%)
May 13, 2014 33.62 33.77 33.56 33.59 4,943,657 -0.02(-0.05%)
May 12, 2014 33.15 33.62 33.04 33.61 7,311,729 +0.53(+1.61%)
May 09, 2014 32.81 33.13 32.73 33.08 5,348,655 +0.18(+0.55%)
May 08, 2014 32.55 33.03 32.53 32.90 8,790,445 +0.39(+1.21%)
May 07, 2014 32.74 32.79 32.21 32.50 6,214,531 -0.03(-0.10%)
May 06, 2014 32.87 32.95 32.52 32.53 4,896,718 -0.47(-1.42%)
May 05, 2014 32.72 33.07 32.54 33.00 5,156,731 +0.14(+0.41%)
May 02, 2014 32.84 33.11 32.80 32.87 4,494,992 +0.03(+0.10%)
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.