Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 35.32 35.49 34.57 34.64 8,641,538 -1.11(-3.12%)
Jul 30, 2014 35.20 35.90 35.15 35.75 10,085,726 +0.68(+1.93%)
Jul 29, 2014 35.22 35.41 35.07 35.07 5,199,263 -0.13(-0.38%)
Jul 28, 2014 35.00 35.30 34.81 35.21 4,526,292 +0.31(+0.87%)
Jul 25, 2014 35.18 35.38 34.85 34.90 5,055,950 -0.40(-1.12%)
Jul 24, 2014 35.00 35.37 34.96 35.30 8,936,766 +0.55(+1.59%)
Jul 23, 2014 34.69 34.78 34.50 34.74 4,502,320 +0.15(+0.43%)
Jul 22, 2014 34.63 34.87 34.58 34.60 5,607,166 +0.10(+0.29%)
Jul 21, 2014 34.50 34.71 34.44 34.50 4,686,644 -0.31(-0.90%)
Jul 18, 2014 34.51 34.90 34.43 34.81 6,763,372 +0.44(+1.29%)
Jul 17, 2014 34.32 34.56 34.26 34.37 8,307,592 -0.18(-0.51%)
Jul 16, 2014 34.96 35.13 34.47 34.54 8,294,111 -0.50(-1.42%)
Jul 15, 2014 34.81 35.12 34.79 35.04 7,243,837 +0.04(+0.10%)
Jul 14, 2014 35.00 35.11 34.84 35.00 6,092,528 +0.30(+0.85%)
Jul 11, 2014 34.70 34.84 34.47 34.71 6,421,670 -0.09(-0.27%)
Jul 10, 2014 34.70 34.94 34.48 34.80 7,077,960 -0.53(-1.51%)
Jul 09, 2014 34.93 35.37 34.89 35.34 7,824,766 +0.46(+1.31%)
Jul 08, 2014 35.17 35.21 34.61 34.88 8,849,830 -0.44(-1.25%)
Jul 07, 2014 35.03 35.40 35.00 35.32 6,084,556 +0.09(+0.25%)
Jul 03, 2014 34.82 35.23 35.23 35.23 10,173,539 +0.30(+0.85%)
Jul 02, 2014 35.05 35.21 34.89 34.93 6,209,488 -0.09(-0.27%)
Jul 01, 2014 34.91 35.27 34.91 35.03 7,937,803 +0.20(+0.58%)
Jun 30, 2014 34.81 34.91 34.62 34.83 9,503,846 -0.06(-0.17%)
Jun 27, 2014 35.27 35.54 34.88 34.88 20,199,928 +0.37(+1.07%)
Jun 26, 2014 34.39 34.54 33.98 34.52 10,986,393 +0.18(+0.51%)
Jun 25, 2014 33.69 34.37 33.69 34.34 7,948,467 +0.67(+1.99%)
Jun 24, 2014 33.86 34.11 33.65 33.67 8,422,234 -0.21(-0.62%)
Jun 23, 2014 33.72 33.95 33.41 33.88 10,020,640 +0.16(+0.47%)
Jun 20, 2014 34.17 34.19 33.70 33.72 12,677,032 -0.24(-0.71%)
Jun 19, 2014 34.32 34.33 33.77 33.97 5,475,918 -0.26(-0.75%)
Jun 18, 2014 33.79 34.29 33.55 34.22 10,868,115 +0.50(+1.49%)
Jun 17, 2014 33.58 33.75 33.34 33.72 6,780,238 +0.24(+0.72%)
Jun 16, 2014 33.59 33.81 33.41 33.48 6,654,351 -0.03(-0.09%)
Jun 13, 2014 33.56 33.65 32.84 33.51 8,586,869 -0.07(-0.20%)
Jun 12, 2014 33.77 33.88 33.49 33.58 6,935,879 -0.17(-0.49%)
Jun 11, 2014 33.98 34.04 33.64 33.74 10,266,423 -0.53(-1.53%)
Jun 10, 2014 34.28 34.54 34.24 34.27 5,651,313 +0.04(+0.10%)
Jun 06, 2014 34.20 34.52 34.20 34.23 7,390,508 +0.16(+0.47%)
Jun 05, 2014 34.27 34.37 33.82 34.07 8,157,271 -0.12(-0.34%)
Jun 04, 2014 33.88 34.29 33.87 34.19 8,140,363 +0.26(+0.77%)
Jun 03, 2014 34.32 34.40 33.90 33.93 7,517,630 -0.53(-1.53%)
Jun 02, 2014 34.57 34.57 34.26 34.45 4,235,101 -0.09(-0.25%)
May 30, 2014 34.31 34.55 34.26 34.54 5,781,296 +0.24(+0.69%)
May 29, 2014 34.22 34.42 34.12 34.30 4,410,732 +0.16(+0.46%)
May 28, 2014 34.26 34.29 33.99 34.14 5,283,003 -0.15(-0.44%)
May 27, 2014 34.22 34.40 34.12 34.29 7,481,088 +0.34(+1.00%)
May 23, 2014 33.63 33.95 33.95 33.95 16,385,875 +0.51(+1.53%)
May 22, 2014 33.31 33.49 33.13 33.44 3,095,487 +0.22(+0.67%)
May 21, 2014 32.85 33.24 32.80 33.22 5,176,729 +0.43(+1.30%)
May 20, 2014 33.14 33.17 32.73 32.80 6,358,844 -0.55(-1.65%)
May 19, 2014 33.14 33.37 33.01 33.35 5,206,091 +0.25(+0.74%)
May 16, 2014 32.66 33.10 32.60 33.10 6,005,785 +0.45(+1.37%)
May 15, 2014 32.86 32.96 32.40 32.65 6,718,572 -0.29(-0.87%)
May 14, 2014 33.34 33.42 32.90 32.94 7,014,962 -0.45(-1.35%)
May 13, 2014 33.43 33.57 33.36 33.39 4,972,978 -0.02(-0.05%)
May 12, 2014 32.96 33.42 32.84 33.41 7,355,095 +0.53(+1.61%)
May 09, 2014 32.62 32.94 32.54 32.88 5,380,378 +0.18(+0.55%)
May 08, 2014 32.36 32.84 32.34 32.70 8,842,582 +0.39(+1.21%)
May 07, 2014 32.55 32.60 32.02 32.31 6,251,390 -0.03(-0.10%)
May 06, 2014 32.67 32.75 32.33 32.34 4,925,761 -0.47(-1.42%)
May 05, 2014 32.53 32.87 32.35 32.81 5,187,316 +0.13(+0.41%)
May 02, 2014 32.65 32.92 32.61 32.67 4,521,652 +0.03(+0.10%)
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.