Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 26.69 26.82 26.19 26.29 493,848 -0.68(-2.52%)
Jul 30, 2014 26.95 27.10 26.70 26.97 330,456 +0.16(+0.60%)
Jul 29, 2014 26.59 27.29 26.48 26.81 771,657 +0.23(+0.87%)
Jul 28, 2014 26.61 26.80 26.43 26.58 509,812 -0.04(-0.15%)
Jul 25, 2014 26.99 27.18 26.56 26.62 365,604 -0.59(-2.17%)
Jul 24, 2014 26.69 27.28 26.50 27.21 663,107 +0.47(+1.76%)
Jul 23, 2014 26.21 26.90 26.17 26.74 824,372 +0.53(+2.02%)
Jul 22, 2014 26.91 27.04 26.16 26.21 914,214 -0.61(-2.27%)
Jul 21, 2014 26.78 26.99 26.58 26.82 311,499 -0.08(-0.30%)
Jul 18, 2014 26.44 27.08 26.44 26.90 644,335 +0.42(+1.59%)
Jul 17, 2014 26.37 26.66 26.21 26.48 741,492 +0.04(+0.15%)
Jul 16, 2014 27.26 27.29 26.34 26.44 1,081,257 -0.74(-2.72%)
Jul 15, 2014 27.49 27.51 26.98 27.18 761,017 -0.32(-1.16%)
Jul 14, 2014 27.70 28.01 27.44 27.50 1,038,724 -0.09(-0.33%)
Jul 11, 2014 28.05 28.09 27.14 27.59 1,600,642 -1.24(-4.30%)
Jul 10, 2014 29.02 29.35 28.76 28.83 636,683 -0.64(-2.17%)
Jul 09, 2014 29.44 29.61 29.29 29.47 458,427 +0.22(+0.75%)
Jul 08, 2014 29.71 29.73 29.11 29.25 855,342 -0.48(-1.61%)
Jul 07, 2014 30.08 30.20 29.73 29.73 497,488 -0.47(-1.56%)
Jul 03, 2014 30.20 30.20 30.20 30.20 627,300 +0.26(+0.87%)
Jul 02, 2014 30.48 30.79 29.90 29.94 696,217 -0.59(-1.93%)
Jul 01, 2014 30.24 30.60 29.75 30.53 1,141,859 +0.79(+2.66%)
Jun 30, 2014 29.97 29.99 29.30 29.74 1,528,121 +0.18(+0.61%)
Jun 27, 2014 30.18 30.50 29.31 29.56 2,823,860 +0.41(+1.41%)
Jun 26, 2014 30.02 30.20 28.81 29.15 2,329,295 -1.00(-3.32%)
Jun 25, 2014 29.60 30.16 29.57 30.15 477,333 +0.28(+0.94%)
Jun 24, 2014 29.98 30.36 29.85 29.87 421,130 -0.29(-0.96%)
Jun 23, 2014 30.24 30.42 30.01 30.16 387,786 +0.14(+0.47%)
Jun 20, 2014 30.32 30.39 29.94 30.02 673,264 -0.14(-0.46%)
Jun 19, 2014 29.79 30.18 29.57 30.16 740,415 +0.63(+2.13%)
Jun 18, 2014 29.76 29.90 29.48 29.53 770,258 -0.23(-0.77%)
Jun 17, 2014 29.55 29.85 29.33 29.76 501,252 +0.19(+0.64%)
Jun 16, 2014 29.10 29.70 29.00 29.57 389,292 +0.39(+1.34%)
Jun 13, 2014 29.37 29.56 28.99 29.18 505,449 -0.02(-0.07%)
Jun 12, 2014 29.49 29.49 28.91 29.20 646,057 -0.26(-0.88%)
Jun 11, 2014 29.82 29.82 29.22 29.46 482,257 -0.47(-1.57%)
Jun 10, 2014 30.18 30.34 29.70 29.93 235,148 -0.06(-0.20%)
Jun 06, 2014 30.03 30.48 29.69 29.99 462,417 +0.09(+0.30%)
Jun 05, 2014 29.31 30.01 28.96 29.90 399,068 +0.49(+1.67%)
Jun 04, 2014 28.94 29.57 28.83 29.41 356,410 +0.37(+1.27%)
Jun 03, 2014 28.70 29.07 28.50 29.04 596,702 +0.28(+0.97%)
Jun 02, 2014 28.66 28.90 28.33 28.76 367,736 +0.09(+0.31%)
May 30, 2014 28.91 29.04 28.58 28.67 502,605 -0.20(-0.69%)
May 29, 2014 29.24 29.35 28.55 28.87 656,531 -0.27(-0.93%)
May 28, 2014 29.36 29.43 29.03 29.14 340,195 -0.47(-1.59%)
May 27, 2014 29.68 29.88 29.41 29.61 494,852 +0.19(+0.65%)
May 23, 2014 29.15 29.42 29.42 29.42 451,300 +0.68(+2.37%)
May 22, 2014 28.46 29.00 28.37 28.74 322,605 +0.30(+1.05%)
May 21, 2014 28.58 28.78 28.07 28.44 469,036 +0.07(+0.25%)
May 20, 2014 28.87 28.87 28.19 28.37 415,780 -0.66(-2.27%)
May 19, 2014 29.07 29.30 28.97 29.03 377,288 -0.11(-0.38%)
May 16, 2014 28.61 29.23 28.43 29.14 429,367 +0.48(+1.67%)
May 15, 2014 28.85 28.87 28.36 28.66 377,814 -0.29(-1.00%)
May 14, 2014 29.39 29.60 28.93 28.95 724,050 -0.56(-1.90%)
May 13, 2014 29.96 30.15 29.45 29.51 651,541 -0.43(-1.44%)
May 12, 2014 29.28 30.01 29.23 29.94 801,357 +0.82(+2.82%)
May 09, 2014 28.09 29.13 27.93 29.12 597,666 +0.88(+3.12%)
May 08, 2014 27.94 28.88 27.89 28.24 542,650 +0.28(+1.00%)
May 07, 2014 27.91 28.01 27.48 27.96 420,263 +0.06(+0.22%)
May 06, 2014 28.25 28.42 27.85 27.90 516,112 -0.42(-1.48%)
May 05, 2014 28.18 28.47 28.00 28.32 524,671 -0.02(-0.07%)
May 02, 2014 28.07 28.75 28.03 28.34 764,129 +0.31(+1.11%)
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.