Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 28.71 28.87 28.53 28.56 10,531,323 -0.33(-1.15%)
Jul 30, 2014 28.50 28.92 28.41 28.90 15,959,904 +0.33(+1.14%)
Jul 29, 2014 29.02 29.06 28.61 28.57 16,055,323 -0.97(-3.28%)
Jul 28, 2014 29.58 29.62 29.41 29.54 5,302,536 -0.16(-0.55%)
Jul 25, 2014 29.75 29.78 29.62 29.70 3,931,982 -0.27(-0.91%)
Jul 24, 2014 29.75 29.99 29.74 29.97 4,145,836 +0.12(+0.39%)
Jul 23, 2014 29.88 29.89 29.76 29.86 5,512,111 +0.13(+0.43%)
Jul 22, 2014 29.75 29.80 29.72 29.73 5,708,403 +0.15(+0.49%)
Jul 21, 2014 29.46 29.61 29.39 29.58 4,715,239 -0.01(-0.02%)
Jul 18, 2014 29.51 29.63 29.44 29.59 7,232,419 -0.08(-0.28%)
Jul 17, 2014 29.75 29.92 29.62 29.67 19,273,834 -0.82(-2.70%)
Jul 16, 2014 30.37 30.53 30.33 30.49 3,969,444 +0.34(+1.12%)
Jul 15, 2014 30.28 30.32 29.98 30.16 4,239,716 +0.04(+0.12%)
Jul 14, 2014 30.09 30.18 30.05 30.12 4,796,034 +0.02(+0.06%)
Jul 11, 2014 30.09 30.17 30.06 30.10 3,433,402 -0.11(-0.37%)
Jul 10, 2014 30.18 30.25 30.09 30.21 5,844,610 -0.30(-0.99%)
Jul 09, 2014 30.27 30.52 30.21 30.52 5,624,205 -0.04(-0.11%)
Jul 08, 2014 30.59 30.67 30.45 30.55 4,066,249 -0.14(-0.46%)
Jul 07, 2014 30.82 30.84 30.66 30.69 3,945,674 -0.31(-1.00%)
Jul 03, 2014 31.04 31.00 31.00 31.00 2,995,130 -0.13(-0.43%)
Jul 02, 2014 31.15 31.20 31.03 31.14 5,787,821 +0.22(+0.72%)
Jul 01, 2014 30.86 30.97 30.80 30.91 5,869,746 +0.15(+0.47%)
Jun 30, 2014 30.67 30.88 30.60 30.77 3,709,855 +0.09(+0.29%)
Jun 27, 2014 30.69 30.74 30.56 30.68 5,645,205 -0.09(-0.28%)
Jun 26, 2014 30.67 30.82 30.43 30.77 4,220,811 +0.08(+0.25%)
Jun 25, 2014 30.75 30.83 30.57 30.69 8,449,246 -0.13(-0.42%)
Jun 24, 2014 31.18 31.19 30.79 30.82 10,054,501 -0.13(-0.43%)
Jun 23, 2014 30.91 31.00 30.86 30.95 3,819,941 +0.17(+0.55%)
Jun 20, 2014 30.81 30.97 30.77 30.79 4,560,846 +0.06(+0.21%)
Jun 19, 2014 30.85 30.90 30.67 30.72 5,426,590 +0.00(+0.00%)
Jun 18, 2014 30.32 30.75 30.30 30.72 7,285,640 +0.60(+1.99%)
Jun 17, 2014 29.97 30.13 29.92 30.12 3,557,069 -0.06(-0.19%)
Jun 16, 2014 30.09 30.23 30.04 30.18 5,837,854 +0.04(+0.12%)
Jun 13, 2014 30.27 30.36 30.07 30.14 9,272,009 +0.20(+0.66%)
Jun 12, 2014 29.78 30.09 29.77 29.95 7,215,821 +0.28(+0.94%)
Jun 11, 2014 29.60 29.73 29.58 29.67 2,956,255 -0.05(-0.18%)
Jun 10, 2014 29.61 29.74 29.55 29.72 5,115,753 +0.08(+0.28%)
Jun 06, 2014 29.44 29.68 29.42 29.64 5,528,988 +0.22(+0.73%)
Jun 05, 2014 29.37 29.44 29.25 29.42 3,128,332 +0.22(+0.74%)
Jun 04, 2014 29.20 29.23 29.09 29.20 7,389,163 -0.26(-0.89%)
Jun 03, 2014 29.46 29.49 29.36 29.47 5,066,681 -0.04(-0.12%)
Jun 02, 2014 29.61 29.67 29.45 29.50 7,706,325 +0.08(+0.26%)
May 30, 2014 29.51 29.53 29.36 29.43 4,877,101 -0.12(-0.39%)
May 29, 2014 29.61 29.62 29.51 29.54 4,238,771 -0.01(-0.04%)
May 28, 2014 29.57 29.69 29.54 29.55 4,399,310 -0.02(-0.06%)
May 27, 2014 29.74 29.77 29.55 29.57 5,985,162 -0.23(-0.78%)
May 23, 2014 29.84 29.81 29.81 29.81 6,013,063 -0.07(-0.22%)
May 22, 2014 29.85 29.99 29.85 29.87 2,602,986 -0.15(-0.50%)
May 21, 2014 29.98 30.07 29.90 30.02 6,538,594 +0.33(+1.10%)
May 20, 2014 29.73 29.86 29.64 29.69 4,983,208 -0.26(-0.88%)
May 19, 2014 29.94 30.01 29.88 29.96 6,531,066 +0.04(+0.12%)
May 16, 2014 29.76 30.00 29.71 29.92 9,632,402 +0.23(+0.79%)
May 15, 2014 29.57 29.74 29.36 29.69 12,878,314 +0.27(+0.93%)
May 14, 2014 29.29 29.58 29.29 29.41 4,098,350 -0.05(-0.16%)
May 13, 2014 29.50 29.53 29.40 29.46 7,189,227 -0.11(-0.37%)
May 12, 2014 29.68 29.71 29.53 29.57 8,212,792 +0.08(+0.28%)
May 09, 2014 29.60 29.60 29.39 29.49 6,091,341 -0.13(-0.43%)
May 08, 2014 29.96 29.97 29.61 29.62 11,536,348 -0.14(-0.47%)
May 07, 2014 29.79 29.89 29.62 29.76 11,504,636 +0.28(+0.96%)
May 06, 2014 29.41 29.54 29.36 29.48 9,695,172 +0.18(+0.61%)
May 05, 2014 29.22 29.35 29.17 29.30 5,522,148 -0.03(-0.12%)
May 02, 2014 29.23 29.36 29.13 29.33 5,754,168 +0.27(+0.93%)
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.