Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 31.38 31.38 29.05 29.27 587,140 -0.55(-1.84%)
Jul 30, 2014 29.78 30.31 29.46 29.82 483,658 +0.37(+1.26%)
Jul 29, 2014 29.37 29.71 29.21 29.45 362,475 +0.21(+0.72%)
Jul 28, 2014 29.50 29.64 29.02 29.24 417,954 -0.27(-0.91%)
Jul 25, 2014 29.43 29.70 29.27 29.51 232,527 -0.05(-0.17%)
Jul 24, 2014 30.44 30.67 29.45 29.56 436,164 -0.82(-2.70%)
Jul 23, 2014 30.04 30.73 30.04 30.38 313,114 +0.63(+2.12%)
Jul 22, 2014 30.11 30.76 29.71 29.75 321,597 -0.13(-0.44%)
Jul 21, 2014 29.97 30.08 29.52 29.88 271,977 -0.22(-0.73%)
Jul 18, 2014 29.30 30.19 29.30 30.10 481,411 +0.72(+2.45%)
Jul 17, 2014 29.84 30.57 29.26 29.38 569,919 -0.79(-2.62%)
Jul 16, 2014 30.45 30.75 29.90 30.17 339,866 -0.06(-0.20%)
Jul 15, 2014 31.40 31.75 30.02 30.23 572,393 -1.18(-3.76%)
Jul 14, 2014 31.74 31.88 31.06 31.41 352,730 -0.02(-0.06%)
Jul 11, 2014 31.21 31.57 30.93 31.43 258,881 +0.12(+0.38%)
Jul 10, 2014 30.49 31.81 30.31 31.31 735,736 +0.30(+0.97%)
Jul 09, 2014 31.00 31.62 30.02 31.01 1,495,540 -1.05(-3.28%)
Jul 08, 2014 32.97 33.10 31.88 32.06 754,007 -0.90(-2.73%)
Jul 07, 2014 33.86 34.18 32.69 32.96 720,584 -1.02(-3.00%)
Jul 03, 2014 33.98 33.98 33.98 0 -0.03(-0.09%)
Jul 02, 2014 34.17 34.42 33.87 34.01 674,960 -0.09(-0.26%)
Jul 01, 2014 34.03 34.34 33.90 34.10 557,170 +0.39(+1.16%)
Jun 30, 2014 33.95 34.32 33.56 33.71 276,129 -0.18(-0.53%)
Jun 27, 2014 33.20 34.10 32.87 33.89 580,347 +0.40(+1.19%)
Jun 26, 2014 33.73 34.12 32.92 33.49 367,507 -0.11(-0.33%)
Jun 25, 2014 33.87 34.29 33.43 33.60 571,594 -0.50(-1.47%)
Jun 24, 2014 35.27 35.78 34.00 34.10 646,978 -1.03(-2.93%)
Jun 23, 2014 34.90 35.40 34.53 35.13 695,755 +0.15(+0.43%)
Jun 20, 2014 34.69 34.99 34.15 34.98 825,109 +0.47(+1.38%)
Jun 19, 2014 34.61 34.69 33.22 34.51 902,228 -0.10(-0.30%)
Jun 18, 2014 32.32 34.70 32.32 34.61 3,754,027 +2.49(+7.75%)
Jun 17, 2014 34.19 34.56 31.65 32.12 2,335,111 -3.16(-8.96%)
Jun 16, 2014 34.94 35.37 34.55 35.28 231,323 +0.17(+0.48%)
Jun 13, 2014 35.42 35.44 34.70 35.11 310,530 -0.35(-0.99%)
Jun 12, 2014 34.67 35.50 34.40 35.46 238,475 +0.65(+1.87%)
Jun 11, 2014 34.05 34.98 33.76 34.81 674,322 +0.46(+1.34%)
Jun 10, 2014 35.45 35.60 34.09 34.35 691,850 -1.10(-3.10%)
Jun 06, 2014 35.21 35.60 34.72 35.45 307,586 +0.49(+1.40%)
Jun 05, 2014 34.19 35.22 33.79 34.96 373,259 +0.96(+2.82%)
Jun 04, 2014 33.15 34.20 32.65 34.00 391,097 +0.71(+2.13%)
Jun 03, 2014 32.50 33.36 32.26 33.29 270,273 +0.74(+2.27%)
Jun 02, 2014 32.68 32.85 31.94 32.55 283,354 -0.33(-1.00%)
May 30, 2014 32.95 33.28 32.27 32.88 285,351 +0.03(+0.09%)
May 29, 2014 33.14 33.31 32.56 32.85 428,134 -0.25(-0.76%)
May 28, 2014 33.32 33.90 32.78 33.10 400,835 -0.38(-1.14%)
May 27, 2014 32.40 33.49 32.22 33.48 469,071 +1.36(+4.23%)
May 23, 2014 32.12 32.12 32.12 0 +0.04(+0.12%)
May 22, 2014 31.02 32.19 30.77 32.08 568,173 +1.31(+4.26%)
May 21, 2014 30.43 31.01 30.23 30.77 728,770 +0.57(+1.89%)
May 20, 2014 30.94 31.24 29.89 30.20 518,382 -0.75(-2.42%)
May 19, 2014 30.69 31.05 30.16 30.95 537,158 -0.02(-0.06%)
May 16, 2014 30.30 31.04 29.79 30.97 800,226 +0.68(+2.24%)
May 15, 2014 29.83 30.50 29.74 30.29 608,307 +0.16(+0.53%)
May 14, 2014 30.32 30.51 29.79 30.13 433,485 -0.22(-0.72%)
May 13, 2014 30.74 30.89 30.15 30.35 432,263 -0.32(-1.04%)
May 12, 2014 30.45 30.95 29.99 30.67 618,762 +0.50(+1.66%)
May 09, 2014 29.47 30.47 29.32 30.17 701,164 +0.48(+1.62%)
May 08, 2014 30.59 31.23 29.61 29.69 481,024 -1.06(-3.45%)
May 07, 2014 31.66 31.75 30.10 30.75 595,235 -1.12(-3.51%)
May 06, 2014 32.00 32.72 31.63 31.87 883,654 +0.14(+0.44%)
May 05, 2014 32.24 32.81 31.59 31.73 806,039 -0.66(-2.04%)
May 02, 2014 34.50 34.60 31.95 32.39 1,203,440 -3.51(-9.78%)
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.