Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.42 33.67 32.64 32.64 572,792 -1.10(-3.26%)
Jul 30, 2014 34.00 34.09 33.47 33.74 670,135 -0.21(-0.61%)
Jul 29, 2014 33.12 36.36 33.11 33.95 2,940,786 +1.75(+5.43%)
Jul 28, 2014 32.35 32.64 31.85 32.20 687,883 -0.16(-0.48%)
Jul 25, 2014 32.30 32.67 32.01 32.36 522,940 -0.17(-0.53%)
Jul 24, 2014 32.39 32.74 32.20 32.53 795,023 +0.19(+0.57%)
Jul 23, 2014 31.88 32.44 31.75 32.35 736,422 +0.47(+1.48%)
Jul 22, 2014 31.71 32.07 31.48 31.87 790,838 +0.40(+1.27%)
Jul 21, 2014 31.52 31.63 31.18 31.47 547,311 -0.41(-1.30%)
Jul 18, 2014 31.15 31.95 31.15 31.89 597,661 +0.81(+2.62%)
Jul 17, 2014 31.26 31.50 30.93 31.08 526,147 -0.31(-0.98%)
Jul 16, 2014 31.67 31.81 31.21 31.38 272,940 -0.10(-0.32%)
Jul 15, 2014 31.70 32.07 31.38 31.48 850,295 -0.10(-0.32%)
Jul 14, 2014 31.84 32.08 31.44 31.58 470,663 +0.14(+0.43%)
Jul 11, 2014 31.23 31.62 30.94 31.45 780,659 -0.04(-0.14%)
Jul 10, 2014 31.20 31.70 30.93 31.49 710,850 -0.41(-1.27%)
Jul 09, 2014 32.32 32.49 31.82 31.90 569,656 -0.37(-1.15%)
Jul 08, 2014 33.52 33.52 32.01 32.27 842,644 -1.26(-3.77%)
Jul 07, 2014 34.14 34.14 33.34 33.53 563,780 -0.87(-2.53%)
Jul 03, 2014 34.22 34.40 34.40 34.40 193,064 +0.27(+0.79%)
Jul 02, 2014 34.24 34.63 34.04 34.13 382,237 -0.19(-0.56%)
Jul 01, 2014 35.13 35.36 34.28 34.32 687,622 -0.81(-2.29%)
Jun 30, 2014 34.29 35.15 34.20 35.13 4,993,361 +0.70(+2.03%)
Jun 27, 2014 34.09 34.49 33.96 34.43 634,335 +0.17(+0.50%)
Jun 26, 2014 33.94 34.49 33.66 34.26 492,646 +0.19(+0.54%)
Jun 25, 2014 33.87 34.11 33.34 34.07 838,697 +0.16(+0.46%)
Jun 24, 2014 34.11 34.49 33.86 33.91 314,182 -0.37(-1.08%)
Jun 23, 2014 33.84 34.44 33.51 34.28 457,633 +0.42(+1.24%)
Jun 20, 2014 33.09 33.96 33.00 33.86 766,142 +1.08(+3.28%)
Jun 19, 2014 34.04 34.04 32.33 32.79 721,771 -1.23(-3.61%)
Jun 18, 2014 34.27 34.27 33.19 34.01 695,358 -0.33(-0.96%)
Jun 17, 2014 34.81 34.81 33.70 34.34 811,082 -0.81(-2.29%)
Jun 16, 2014 34.45 35.21 34.43 35.15 347,108 +0.55(+1.59%)
Jun 13, 2014 34.56 34.73 34.27 34.60 340,761 +0.22(+0.64%)
Jun 12, 2014 34.22 34.61 34.19 34.38 273,868 +0.17(+0.50%)
Jun 11, 2014 34.56 34.60 33.64 34.21 533,752 -0.63(-1.80%)
Jun 10, 2014 35.14 35.21 34.78 34.83 374,599 -0.31(-0.89%)
Jun 06, 2014 34.74 35.16 34.65 35.15 308,490 +0.65(+1.88%)
Jun 05, 2014 34.37 34.82 33.95 34.50 275,248 +0.19(+0.54%)
Jun 04, 2014 34.02 34.36 33.69 34.31 288,969 +0.21(+0.61%)
Jun 03, 2014 34.36 34.45 34.02 34.11 318,017 -0.31(-0.91%)
Jun 02, 2014 35.13 35.44 34.33 34.42 392,088 -0.72(-2.05%)
May 30, 2014 35.37 35.39 35.02 35.14 653,880 -0.13(-0.36%)
May 29, 2014 35.26 35.41 35.19 35.27 424,777 +0.06(+0.18%)
May 28, 2014 35.28 35.59 35.18 35.20 667,433 -0.18(-0.52%)
May 27, 2014 34.61 35.73 34.53 35.39 484,717 +0.93(+2.71%)
May 23, 2014 34.36 34.46 34.46 34.46 206,288 +0.00(+0.00%)
May 22, 2014 34.03 34.46 33.90 34.46 140,149 +0.43(+1.27%)
May 21, 2014 32.96 34.10 32.96 34.02 630,390 +1.35(+4.13%)
May 20, 2014 34.00 34.21 32.42 32.67 843,292 -1.46(-4.29%)
May 19, 2014 33.75 34.56 33.75 34.14 517,970 +0.16(+0.46%)
May 16, 2014 34.22 34.35 33.42 33.98 963,814 -0.24(-0.70%)
May 15, 2014 35.73 35.73 33.71 34.22 1,321,147 -1.87(-5.19%)
May 14, 2014 36.75 36.80 36.04 36.10 386,961 -0.82(-2.22%)
May 13, 2014 36.23 37.42 35.88 36.91 2,755,606 +0.75(+2.07%)
May 12, 2014 35.89 36.59 35.63 36.17 868,994 +0.56(+1.57%)
May 09, 2014 35.88 35.98 35.40 35.61 421,549 -0.41(-1.14%)
May 08, 2014 35.98 36.57 35.81 36.02 478,052 -0.08(-0.22%)
May 07, 2014 35.76 36.14 35.16 36.10 417,298 +0.34(+0.95%)
May 06, 2014 37.23 37.45 35.72 35.76 714,135 -1.65(-4.40%)
May 05, 2014 35.40 37.42 35.30 37.40 1,003,860 +1.53(+4.26%)
May 02, 2014 35.50 36.31 35.50 35.88 893,371 +0.37(+1.06%)
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.