Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.87 31.01 30.48 30.54 3,203,673 -0.46(-1.50%)
Jul 30, 2014 31.29 31.46 30.98 31.00 3,376,641 -0.25(-0.79%)
Jul 29, 2014 31.56 31.63 31.25 31.25 2,461,651 -0.30(-0.95%)
Jul 28, 2014 31.15 31.60 31.09 31.55 2,561,110 +0.40(+1.27%)
Jul 25, 2014 31.27 31.38 31.09 31.15 2,107,256 -0.18(-0.57%)
Jul 24, 2014 31.57 31.64 31.31 31.33 2,552,247 -0.11(-0.36%)
Jul 23, 2014 31.58 31.71 31.41 31.44 3,291,970 +0.03(+0.10%)
Jul 22, 2014 31.29 31.70 31.29 31.41 3,656,427 +0.32(+1.03%)
Jul 21, 2014 31.07 31.23 30.92 31.09 2,412,452 -0.12(-0.38%)
Jul 18, 2014 31.02 31.36 30.99 31.21 2,133,697 +0.19(+0.63%)
Jul 17, 2014 31.01 31.19 30.88 31.02 1,981,829 -0.19(-0.62%)
Jul 16, 2014 31.08 31.23 30.95 31.21 2,069,924 +0.19(+0.60%)
Jul 15, 2014 31.16 31.21 30.85 31.02 1,901,469 -0.10(-0.31%)
Jul 14, 2014 30.96 31.14 30.81 31.12 2,209,460 +0.22(+0.73%)
Jul 11, 2014 30.87 30.97 30.78 30.90 3,772,498 +0.04(+0.15%)
Jul 10, 2014 30.60 30.94 30.54 30.85 2,656,871 +0.13(+0.44%)
Jul 09, 2014 30.22 30.85 30.22 30.72 1,931,907 -0.05(-0.17%)
Jul 08, 2014 30.75 30.86 30.58 30.77 3,165,681 -0.01(-0.02%)
Jul 07, 2014 30.65 30.81 30.51 30.78 3,007,485 +0.17(+0.56%)
Jul 03, 2014 30.79 30.60 30.60 30.60 1,437,980 -0.20(-0.66%)
Jul 02, 2014 30.81 30.81 30.36 30.81 2,614,562 +0.03(+0.10%)
Jul 01, 2014 30.87 30.87 30.53 30.78 2,695,902 +0.03(+0.10%)
Jun 30, 2014 30.81 30.92 30.45 30.75 3,070,231 -0.07(-0.22%)
Jun 27, 2014 30.66 30.86 30.61 30.81 2,363,740 +0.06(+0.19%)
Jun 26, 2014 31.03 31.03 30.63 30.75 2,580,084 -0.34(-1.11%)
Jun 25, 2014 30.92 31.12 30.89 31.10 2,317,170 +0.14(+0.46%)
Jun 24, 2014 30.75 31.08 30.75 30.96 2,284,529 +0.12(+0.39%)
Jun 23, 2014 30.84 31.08 30.81 30.84 2,475,710 -0.05(-0.17%)
Jun 20, 2014 31.14 31.23 30.79 30.89 4,159,383 -0.30(-0.96%)
Jun 19, 2014 30.97 31.20 30.87 31.19 2,879,601 +0.22(+0.73%)
Jun 18, 2014 30.64 31.03 30.50 30.96 2,617,369 +0.26(+0.85%)
Jun 17, 2014 30.54 30.74 30.35 30.70 2,708,445 +0.09(+0.29%)
Jun 16, 2014 30.58 30.81 30.42 30.61 2,003,795 +0.00(+0.00%)
Jun 13, 2014 30.73 30.80 30.47 30.61 2,265,464 -0.04(-0.12%)
Jun 12, 2014 30.75 30.80 30.46 30.65 2,693,545 -0.17(-0.56%)
Jun 11, 2014 30.67 30.86 30.67 30.82 2,917,368 +0.04(+0.12%)
Jun 10, 2014 30.91 31.08 30.69 30.78 2,611,106 -0.54(-1.72%)
Jun 06, 2014 31.66 31.67 31.25 31.32 3,027,115 -0.25(-0.80%)
Jun 05, 2014 30.76 31.60 30.65 31.58 4,028,714 +0.85(+2.78%)
Jun 04, 2014 30.47 30.83 30.36 30.72 2,236,827 +0.25(+0.80%)
Jun 03, 2014 30.77 30.77 30.34 30.48 2,833,475 -0.34(-1.11%)
Jun 02, 2014 30.87 31.00 30.74 30.82 2,170,137 +0.00(+0.00%)
May 30, 2014 30.66 30.90 30.58 30.82 3,829,338 +0.13(+0.41%)
May 29, 2014 30.59 30.70 30.40 30.69 2,992,642 +0.22(+0.73%)
May 28, 2014 30.71 30.74 30.38 30.47 3,204,589 -0.31(-1.01%)
May 27, 2014 30.57 30.93 30.50 30.78 2,508,547 +0.33(+1.07%)
May 23, 2014 30.16 30.45 30.45 30.45 1,990,117 +0.29(+0.96%)
May 22, 2014 30.18 30.26 30.01 30.16 1,819,002 +0.02(+0.07%)
May 21, 2014 30.38 30.50 30.13 30.14 2,086,590 -0.16(-0.54%)
May 20, 2014 30.52 30.60 30.28 30.31 3,133,819 -0.22(-0.73%)
May 19, 2014 30.68 30.68 30.39 30.53 4,221,173 -0.25(-0.80%)
May 16, 2014 30.39 30.78 30.29 30.77 3,206,076 +0.34(+1.12%)
May 15, 2014 30.58 30.72 30.07 30.43 3,236,456 -0.21(-0.68%)
May 14, 2014 30.68 30.83 30.46 30.64 2,440,890 -0.07(-0.22%)
May 13, 2014 30.77 31.03 30.60 30.71 2,458,887 -0.04(-0.12%)
May 12, 2014 30.68 30.79 30.51 30.74 2,788,550 +0.16(+0.51%)
May 09, 2014 30.74 30.93 30.42 30.59 3,715,850 -0.13(-0.44%)
May 08, 2014 30.61 30.88 30.57 30.72 4,225,369 +0.12(+0.39%)
May 07, 2014 30.34 30.63 30.13 30.60 3,582,603 +0.44(+1.45%)
May 06, 2014 30.21 30.44 30.02 30.16 3,823,302 -0.42(-1.36%)
May 05, 2014 30.14 30.65 30.03 30.58 2,728,612 +0.30(+0.98%)
May 02, 2014 30.31 30.65 30.16 30.28 3,237,675 -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.