Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 27.82 27.97 27.30 27.50 156,166 -0.58(-2.05%)
Jul 30, 2014 28.89 29.06 27.86 28.07 103,280 -0.65(-2.26%)
Jul 29, 2014 28.84 29.01 28.55 28.72 70,652 -0.11(-0.39%)
Jul 28, 2014 28.98 29.15 28.27 28.84 123,939 -0.14(-0.48%)
Jul 25, 2014 28.85 29.24 28.56 28.98 74,734 -0.13(-0.45%)
Jul 24, 2014 29.43 29.49 29.11 29.11 113,554 -0.22(-0.75%)
Jul 23, 2014 29.32 29.45 29.01 29.32 77,571 +0.03(+0.11%)
Jul 22, 2014 28.49 29.43 28.49 29.29 131,698 +0.90(+3.17%)
Jul 21, 2014 28.95 29.04 28.09 28.39 148,495 -0.88(-2.99%)
Jul 18, 2014 29.06 29.69 28.97 29.27 85,035 +0.17(+0.59%)
Jul 17, 2014 29.28 29.63 28.87 29.10 82,496 -0.34(-1.16%)
Jul 16, 2014 29.93 30.01 29.41 29.44 79,377 -0.41(-1.39%)
Jul 15, 2014 30.13 30.24 29.65 29.85 94,081 -0.28(-0.92%)
Jul 14, 2014 29.96 30.25 29.88 30.13 90,798 +0.32(+1.06%)
Jul 11, 2014 30.14 30.20 29.79 29.81 83,288 -0.33(-1.10%)
Jul 10, 2014 30.19 30.54 29.91 30.14 141,296 -0.69(-2.24%)
Jul 09, 2014 30.30 31.11 30.26 30.83 192,906 +0.59(+1.96%)
Jul 08, 2014 29.88 30.39 29.42 30.24 150,227 +0.43(+1.44%)
Jul 07, 2014 29.84 29.98 29.35 29.81 163,776 -0.02(-0.05%)
Jul 03, 2014 29.61 29.83 29.83 29.83 170,616 +0.07(+0.25%)
Jul 02, 2014 30.22 30.28 29.54 29.75 190,704 -0.48(-1.58%)
Jul 01, 2014 30.22 30.42 30.01 30.23 321,892 -0.02(-0.05%)
Jun 30, 2014 29.96 30.77 29.64 30.25 348,853 +0.33(+1.11%)
Jun 27, 2014 29.11 30.01 29.04 29.92 609,243 +0.65(+2.22%)
Jun 26, 2014 29.20 29.37 28.73 29.27 226,118 +0.11(+0.39%)
Jun 25, 2014 28.36 29.20 28.36 29.15 201,496 +0.63(+2.22%)
Jun 24, 2014 28.51 28.76 28.31 28.52 287,516 +0.10(+0.34%)
Jun 23, 2014 28.01 29.09 27.85 28.42 268,153 +0.58(+2.07%)
Jun 20, 2014 27.44 27.91 27.36 27.85 273,866 +0.55(+2.02%)
Jun 19, 2014 25.63 27.41 25.47 27.30 237,166 +1.95(+7.71%)
Jun 18, 2014 24.94 25.57 24.56 25.34 208,531 +0.36(+1.43%)
Jun 17, 2014 25.31 25.58 24.92 24.98 142,453 -0.45(-1.79%)
Jun 16, 2014 25.57 25.75 25.26 25.44 188,337 -0.13(-0.51%)
Jun 13, 2014 25.72 25.75 25.46 25.57 122,383 +0.06(+0.22%)
Jun 12, 2014 25.87 25.88 25.47 25.51 120,537 -0.36(-1.38%)
Jun 11, 2014 26.73 26.73 25.62 25.87 158,785 -0.91(-3.39%)
Jun 10, 2014 27.38 27.53 26.68 26.78 213,063 -0.87(-3.14%)
Jun 06, 2014 27.82 28.11 27.31 27.64 152,498 -0.18(-0.64%)
Jun 05, 2014 27.01 28.81 26.49 27.82 390,233 +1.98(+7.66%)
Jun 04, 2014 25.28 25.94 25.24 25.84 137,926 +0.55(+2.18%)
Jun 03, 2014 25.15 25.35 25.05 25.29 149,363 +0.12(+0.48%)
Jun 02, 2014 24.88 25.19 24.73 25.17 141,355 +0.31(+1.24%)
May 30, 2014 24.84 25.02 24.78 24.86 198,451 +0.06(+0.26%)
May 29, 2014 24.54 24.84 24.40 24.80 94,247 +0.30(+1.23%)
May 28, 2014 24.64 24.64 24.18 24.50 123,617 -0.12(-0.49%)
May 27, 2014 24.47 24.92 24.34 24.62 189,347 +0.32(+1.30%)
May 23, 2014 24.08 24.30 24.30 24.30 97,882 +0.37(+1.56%)
May 22, 2014 23.95 24.17 23.78 23.93 33,620 -0.02(-0.07%)
May 21, 2014 24.08 24.34 23.79 23.95 112,334 -0.05(-0.20%)
May 20, 2014 23.82 24.22 23.39 23.99 133,390 -0.01(-0.03%)
May 19, 2014 23.31 24.07 23.31 24.00 95,011 +0.71(+3.06%)
May 16, 2014 22.83 23.35 22.74 23.29 98,375 +0.48(+2.10%)
May 15, 2014 23.00 23.14 22.70 22.81 156,040 -0.31(-1.33%)
May 14, 2014 23.52 23.65 23.05 23.12 138,138 -0.54(-2.26%)
May 13, 2014 23.88 24.42 23.64 23.65 114,579 -0.27(-1.12%)
May 12, 2014 23.21 24.14 23.21 23.92 83,853 +0.83(+3.58%)
May 09, 2014 22.36 23.12 22.36 23.09 65,469 +0.62(+2.78%)
May 08, 2014 22.73 23.10 22.41 22.47 68,091 -0.21(-0.93%)
May 07, 2014 22.10 22.72 21.77 22.68 99,858 +0.62(+2.79%)
May 06, 2014 21.89 22.36 21.82 22.06 218,038 +0.09(+0.41%)
May 05, 2014 21.96 22.20 21.65 21.97 69,019 -0.01(-0.04%)
May 02, 2014 21.94 22.42 21.81 21.98 130,305 +0.07(+0.33%)
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.