Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.88 31.02 30.49 30.55 3,202,754 -0.46(-1.50%)
Jul 30, 2014 31.29 31.47 30.99 31.01 3,375,672 -0.25(-0.79%)
Jul 29, 2014 31.57 31.64 31.26 31.26 2,460,944 -0.30(-0.95%)
Jul 28, 2014 31.16 31.61 31.10 31.56 2,560,376 +0.40(+1.27%)
Jul 25, 2014 31.28 31.39 31.10 31.16 2,106,652 -0.18(-0.57%)
Jul 24, 2014 31.58 31.65 31.32 31.34 2,551,515 -0.11(-0.36%)
Jul 23, 2014 31.59 31.72 31.41 31.45 3,291,025 +0.03(+0.10%)
Jul 22, 2014 31.29 31.71 31.29 31.42 3,655,378 +0.32(+1.03%)
Jul 21, 2014 31.08 31.23 30.93 31.10 2,411,760 -0.12(-0.38%)
Jul 18, 2014 31.02 31.37 31.00 31.22 2,133,085 +0.19(+0.63%)
Jul 17, 2014 31.02 31.20 30.89 31.02 1,981,260 -0.19(-0.62%)
Jul 16, 2014 31.08 31.23 30.96 31.22 2,069,330 +0.19(+0.60%)
Jul 15, 2014 31.17 31.22 30.86 31.03 1,900,923 -0.10(-0.31%)
Jul 14, 2014 30.97 31.15 30.82 31.13 2,208,826 +0.22(+0.73%)
Jul 11, 2014 30.88 30.98 30.79 30.91 3,771,416 +0.04(+0.15%)
Jul 10, 2014 30.61 30.95 30.55 30.86 2,656,109 +0.13(+0.44%)
Jul 09, 2014 30.23 30.86 30.23 30.73 1,931,353 -0.05(-0.17%)
Jul 08, 2014 30.76 30.87 30.59 30.78 3,164,773 -0.01(-0.02%)
Jul 07, 2014 30.66 30.82 30.52 30.79 3,006,622 +0.17(+0.56%)
Jul 03, 2014 30.80 30.61 30.61 30.61 1,437,568 -0.20(-0.66%)
Jul 02, 2014 30.82 30.82 30.37 30.82 2,613,812 +0.03(+0.10%)
Jul 01, 2014 30.88 30.88 30.54 30.79 2,695,129 +0.03(+0.10%)
Jun 30, 2014 30.82 30.93 30.46 30.76 3,069,350 -0.07(-0.22%)
Jun 27, 2014 30.67 30.87 30.62 30.82 2,363,062 +0.06(+0.19%)
Jun 26, 2014 31.04 31.04 30.64 30.76 2,579,343 -0.34(-1.11%)
Jun 25, 2014 30.93 31.13 30.90 31.11 2,316,505 +0.14(+0.46%)
Jun 24, 2014 30.76 31.09 30.76 30.96 2,283,874 +0.12(+0.39%)
Jun 23, 2014 30.85 31.08 30.82 30.85 2,474,999 -0.05(-0.17%)
Jun 20, 2014 31.15 31.24 30.80 30.90 4,158,190 -0.30(-0.96%)
Jun 19, 2014 30.98 31.21 30.88 31.20 2,878,775 +0.22(+0.72%)
Jun 18, 2014 30.65 31.04 30.51 30.97 2,616,619 +0.26(+0.85%)
Jun 17, 2014 30.55 30.75 30.36 30.71 2,707,668 +0.09(+0.29%)
Jun 16, 2014 30.59 30.82 30.43 30.62 2,003,220 +0.00(+0.00%)
Jun 13, 2014 30.74 30.80 30.48 30.62 2,264,814 -0.04(-0.12%)
Jun 12, 2014 30.76 30.81 30.47 30.66 2,692,772 -0.17(-0.56%)
Jun 11, 2014 30.68 30.87 30.68 30.83 2,916,531 +0.04(+0.12%)
Jun 10, 2014 30.92 31.08 30.70 30.79 2,610,357 -0.54(-1.72%)
Jun 06, 2014 31.67 31.68 31.26 31.33 3,026,246 -0.25(-0.80%)
Jun 05, 2014 30.77 31.61 30.66 31.58 4,027,559 +0.85(+2.78%)
Jun 04, 2014 30.48 30.83 30.37 30.73 2,236,186 +0.25(+0.80%)
Jun 03, 2014 30.78 30.78 30.35 30.48 2,832,662 -0.34(-1.11%)
Jun 02, 2014 30.88 31.00 30.74 30.83 2,169,515 +0.00(+0.00%)
May 30, 2014 30.67 30.91 30.59 30.83 3,828,239 +0.13(+0.41%)
May 29, 2014 30.60 30.71 30.41 30.70 2,991,784 +0.22(+0.73%)
May 28, 2014 30.72 30.74 30.39 30.48 3,203,670 -0.31(-1.01%)
May 27, 2014 30.57 30.94 30.51 30.79 2,507,828 +0.33(+1.07%)
May 23, 2014 30.17 30.46 30.46 30.46 1,989,546 +0.29(+0.96%)
May 22, 2014 30.19 30.27 30.02 30.17 1,818,480 +0.02(+0.07%)
May 21, 2014 30.39 30.51 30.14 30.15 2,085,991 -0.16(-0.54%)
May 20, 2014 30.53 30.60 30.28 30.31 3,132,920 -0.22(-0.73%)
May 19, 2014 30.69 30.69 30.40 30.54 4,219,963 -0.25(-0.80%)
May 16, 2014 30.40 30.79 30.30 30.78 3,205,156 +0.34(+1.12%)
May 15, 2014 30.59 30.73 30.08 30.44 3,235,528 -0.21(-0.68%)
May 14, 2014 30.69 30.83 30.47 30.65 2,440,190 -0.07(-0.22%)
May 13, 2014 30.77 31.03 30.60 30.72 2,458,181 -0.04(-0.12%)
May 12, 2014 30.69 30.80 30.51 30.75 2,787,750 +0.16(+0.51%)
May 09, 2014 30.75 30.93 30.43 30.60 3,714,784 -0.13(-0.44%)
May 08, 2014 30.62 30.89 30.58 30.73 4,224,157 +0.12(+0.39%)
May 07, 2014 30.35 30.64 30.14 30.61 3,581,576 +0.44(+1.45%)
May 06, 2014 30.22 30.45 30.03 30.17 3,822,205 -0.42(-1.36%)
May 05, 2014 30.15 30.66 30.04 30.59 2,727,829 +0.30(+0.98%)
May 02, 2014 30.31 30.66 30.17 30.29 3,236,747 -0.11(-0.37%)
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.