Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.85 31.00 30.46 30.55 39,364,272 -0.81(-2.59%)
Jul 30, 2014 32.23 32.25 31.27 31.36 9,440,133 -0.80(-2.48%)
Jul 29, 2014 33.43 33.73 32.05 32.16 11,370,461 -1.14(-3.43%)
Jul 28, 2014 33.61 34.39 33.10 33.30 9,565,179 +0.84(+2.58%)
Jul 25, 2014 31.97 32.51 31.97 32.46 2,795,463 -0.19(-0.58%)
Jul 24, 2014 32.19 32.70 32.06 32.65 3,129,583 +0.39(+1.22%)
Jul 23, 2014 32.43 32.64 32.23 32.26 2,192,970 -0.21(-0.63%)
Jul 22, 2014 31.96 32.54 31.89 32.46 2,569,310 +0.64(+2.01%)
Jul 21, 2014 32.33 32.33 31.71 31.82 3,257,730 -0.59(-1.82%)
Jul 18, 2014 32.02 32.54 31.96 32.42 2,085,535 +0.34(+1.08%)
Jul 17, 2014 32.23 32.42 31.90 32.07 2,215,067 -0.14(-0.43%)
Jul 16, 2014 32.37 32.55 32.06 32.21 2,502,305 -0.02(-0.08%)
Jul 15, 2014 32.78 32.81 32.17 32.23 3,414,318 -0.48(-1.48%)
Jul 14, 2014 32.68 32.85 32.51 32.72 3,265,820 +0.14(+0.43%)
Jul 11, 2014 31.91 32.61 31.91 32.58 3,122,833 +0.45(+1.41%)
Jul 10, 2014 31.59 32.26 31.49 32.13 3,146,985 +0.26(+0.82%)
Jul 09, 2014 32.28 32.42 31.82 31.87 4,511,770 -0.35(-1.10%)
Jul 08, 2014 32.09 32.28 32.02 32.22 5,046,147 +0.18(+0.56%)
Jul 07, 2014 31.56 32.11 31.50 32.04 4,786,966 +0.42(+1.32%)
Jul 03, 2014 32.10 31.62 31.62 31.62 4,273,002 -0.37(-1.16%)
Jul 02, 2014 31.13 32.15 30.99 31.99 8,873,327 +0.90(+2.88%)
Jul 01, 2014 30.79 31.49 30.77 31.09 7,116,502 +0.27(+0.88%)
Jun 30, 2014 30.56 30.84 30.32 30.82 5,817,390 +0.08(+0.27%)
Jun 27, 2014 30.35 30.75 30.19 30.74 4,833,675 +0.34(+1.11%)
Jun 26, 2014 29.91 30.42 29.78 30.40 6,057,950 +0.53(+1.79%)
Jun 25, 2014 29.50 29.94 29.30 29.87 3,788,449 +0.29(+0.97%)
Jun 24, 2014 29.77 29.99 29.48 29.58 4,106,303 -0.20(-0.66%)
Jun 23, 2014 29.89 30.07 29.71 29.78 3,395,290 -0.14(-0.47%)
Jun 20, 2014 29.62 30.02 29.50 29.92 7,776,472 +0.39(+1.31%)
Jun 19, 2014 29.63 29.65 29.38 29.53 6,273,583 -0.06(-0.19%)
Jun 18, 2014 29.48 29.80 29.30 29.59 9,696,889 +0.47(+1.61%)
Jun 17, 2014 28.89 29.15 28.83 29.12 4,370,262 +0.26(+0.91%)
Jun 16, 2014 29.11 29.15 28.66 28.86 4,917,450 -0.23(-0.79%)
Jun 13, 2014 28.87 29.15 28.78 29.09 7,219,524 +0.21(+0.74%)
Jun 12, 2014 29.34 29.48 28.76 28.88 9,609,404 -0.76(-2.55%)
Jun 11, 2014 29.60 29.84 29.25 29.63 8,045,364 +0.02(+0.06%)
Jun 10, 2014 30.22 30.35 29.16 29.62 17,768,930 -3.33(-10.09%)
Jun 06, 2014 33.37 33.51 32.84 32.94 6,554,160 -0.64(-1.91%)
Jun 05, 2014 34.10 34.17 33.42 33.58 7,124,633 -0.44(-1.28%)
Jun 04, 2014 34.61 34.79 33.95 34.02 6,023,005 -0.53(-1.54%)
Jun 03, 2014 34.72 35.82 34.52 34.55 9,839,892 -1.08(-3.04%)
Jun 02, 2014 34.94 35.69 34.91 35.63 3,586,229 +0.77(+2.21%)
May 30, 2014 35.05 35.68 34.76 34.86 5,720,211 -0.65(-1.83%)
May 29, 2014 34.80 36.13 34.63 35.51 13,503,444 +2.05(+6.13%)
May 28, 2014 34.04 34.17 33.44 33.46 5,555,405 -0.59(-1.72%)
May 27, 2014 32.79 34.32 32.76 34.05 7,540,095 +1.49(+4.58%)
May 23, 2014 32.24 32.55 32.55 32.55 2,751,289 +0.52(+1.61%)
May 22, 2014 32.55 32.64 31.69 32.04 4,108,888 -0.57(-1.73%)
May 21, 2014 33.32 33.39 32.55 32.60 3,496,207 -0.70(-2.12%)
May 20, 2014 33.60 33.77 33.19 33.31 3,892,048 -0.27(-0.81%)
May 19, 2014 33.34 33.65 33.23 33.58 2,047,118 +0.06(+0.17%)
May 16, 2014 33.43 33.65 33.18 33.52 3,294,996 +0.25(+0.74%)
May 15, 2014 32.82 33.30 32.50 33.27 3,242,901 +0.37(+1.12%)
May 14, 2014 32.82 33.15 32.64 32.91 2,387,751 +0.04(+0.12%)
May 13, 2014 32.67 33.19 32.67 32.87 2,989,133 +0.22(+0.68%)
May 12, 2014 32.52 32.66 32.46 32.64 3,496,318 +0.33(+1.01%)
May 09, 2014 32.05 32.36 31.99 32.32 3,321,750 +0.22(+0.69%)
May 08, 2014 32.14 32.59 31.89 32.09 4,907,147 -0.06(-0.18%)
May 07, 2014 31.44 32.18 31.40 32.15 4,747,388 +0.80(+2.56%)
May 06, 2014 31.60 31.71 31.14 31.35 6,445,367 -0.16(-0.49%)
May 05, 2014 33.22 33.37 31.40 31.50 13,405,756 -3.45(-9.87%)
May 02, 2014 34.70 35.12 34.52 34.96 2,996,515 +0.20(+0.57%)
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.