Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 36.51 36.57 36.09 36.09 15,897 -0.64(-1.74%)
Jul 30, 2014 36.75 36.82 36.47 36.73 42,682 +0.32(+0.88%)
Jul 29, 2014 36.55 36.62 36.41 36.41 3,309 -0.13(-0.36%)
Jul 28, 2014 36.54 36.59 36.43 36.54 7,237 -0.26(-0.71%)
Jul 25, 2014 36.89 36.92 36.71 36.80 11,170 +0.04(+0.11%)
Jul 24, 2014 36.50 36.79 36.50 36.76 17,950 +0.28(+0.77%)
Jul 23, 2014 36.36 36.48 36.32 36.48 6,896 +0.17(+0.46%)
Jul 22, 2014 36.37 36.41 36.28 36.31 8,146 +0.07(+0.19%)
Jul 21, 2014 36.30 36.30 36.12 36.24 6,593 -0.12(-0.33%)
Jul 18, 2014 36.25 36.44 36.11 36.36 10,366 +0.38(+1.06%)
Jul 17, 2014 36.59 36.59 35.97 35.98 20,237 -0.76(-2.07%)
Jul 16, 2014 37.15 37.15 36.74 36.74 24,938 -0.40(-1.08%)
Jul 15, 2014 36.87 37.15 36.85 37.14 20,950 +0.54(+1.48%)
Jul 14, 2014 36.77 36.79 36.58 36.60 20,585 +0.13(+0.36%)
Jul 11, 2014 36.27 36.51 36.14 36.47 14,758 +0.07(+0.19%)
Jul 10, 2014 36.19 36.47 36.13 36.40 169,276 -0.29(-0.79%)
Jul 09, 2014 36.58 36.75 36.58 36.69 17,663 +0.14(+0.39%)
Jul 08, 2014 36.92 36.92 36.47 36.55 27,892 -0.40(-1.09%)
Jul 07, 2014 37.15 37.15 36.90 36.95 9,475 -0.20(-0.54%)
Jul 03, 2014 37.12 37.15 37.15 37.15 12,100 +0.33(+0.90%)
Jul 02, 2014 36.97 37.03 36.71 36.82 16,187 -0.05(-0.14%)
Jul 01, 2014 36.73 37.12 36.73 36.87 19,051 +0.27(+0.74%)
Jun 30, 2014 36.63 36.75 36.57 36.60 20,991 -0.03(-0.08%)
Jun 27, 2014 36.49 36.64 36.45 36.63 9,158 +0.10(+0.27%)
Jun 26, 2014 36.47 36.58 36.21 36.53 16,488 -0.13(-0.35%)
Jun 25, 2014 36.29 36.68 36.29 36.66 11,070 +0.11(+0.30%)
Jun 24, 2014 36.70 36.99 36.54 36.55 26,735 -0.30(-0.81%)
Jun 23, 2014 36.69 36.85 36.62 36.85 233,550 +0.10(+0.27%)
Jun 20, 2014 36.69 36.86 36.67 36.75 5,924 +0.11(+0.30%)
Jun 19, 2014 36.62 36.65 36.51 36.64 23,313 -0.17(-0.46%)
Jun 18, 2014 36.72 36.81 36.48 36.81 29,515 +0.16(+0.44%)
Jun 17, 2014 36.08 36.75 36.08 36.65 9,101 +0.47(+1.30%)
Jun 16, 2014 36.31 36.31 36.09 36.18 12,577 -0.26(-0.71%)
Jun 13, 2014 36.52 36.66 36.37 36.44 12,561 +0.02(+0.05%)
Jun 12, 2014 36.71 36.71 36.35 36.42 13,518 -0.23(-0.63%)
Jun 11, 2014 36.73 36.78 36.54 36.65 24,242 -0.32(-0.87%)
Jun 10, 2014 36.87 36.97 36.83 36.97 7,334 +0.50(+1.37%)
Jun 06, 2014 36.19 36.53 36.19 36.47 343,131 +0.28(+0.77%)
Jun 05, 2014 35.96 36.21 35.75 36.19 7,819 +0.35(+0.98%)
Jun 04, 2014 35.75 35.87 35.75 35.84 16,528 +0.04(+0.11%)
Jun 03, 2014 35.69 35.86 35.68 35.80 9,776 +0.13(+0.36%)
Jun 02, 2014 35.58 35.70 35.34 35.67 16,839 +0.19(+0.54%)
May 30, 2014 35.27 35.56 35.27 35.48 19,436 +0.14(+0.40%)
May 29, 2014 35.32 35.38 35.23 35.34 11,204 +0.01(+0.03%)
May 28, 2014 35.20 35.43 35.20 35.33 106,210 -0.02(-0.06%)
May 27, 2014 35.29 35.61 35.27 35.35 424,462 +0.28(+0.80%)
May 23, 2014 34.93 35.07 35.07 35.07 10,800 +0.14(+0.40%)
May 22, 2014 34.86 34.97 34.86 34.93 4,037 +0.11(+0.32%)
May 21, 2014 34.70 34.91 34.70 34.82 13,563 +0.32(+0.93%)
May 20, 2014 34.76 34.76 34.37 34.50 27,454 -0.25(-0.72%)
May 19, 2014 34.52 34.75 34.47 34.75 14,085 +0.36(+1.05%)
May 16, 2014 34.39 34.39 34.13 34.39 30,479 -0.07(-0.20%)
May 15, 2014 34.68 34.68 34.09 34.46 111,893 -0.36(-1.03%)
May 14, 2014 35.19 35.29 34.78 34.82 31,940 -0.55(-1.56%)
May 13, 2014 35.49 35.55 35.35 35.37 5,468 -0.13(-0.37%)
May 12, 2014 35.14 35.50 35.11 35.50 25,922 +0.52(+1.49%)
May 09, 2014 34.91 35.03 34.78 34.98 185,388 -0.02(-0.06%)
May 08, 2014 34.85 35.25 34.85 35.00 1,460,133 +0.05(+0.14%)
May 07, 2014 34.66 34.95 34.50 34.95 42,052 +0.45(+1.30%)
May 06, 2014 34.89 34.89 34.50 34.50 7,399 -0.50(-1.43%)
May 05, 2014 35.04 35.05 34.72 35.00 9,624 -0.21(-0.60%)
May 02, 2014 35.16 35.57 35.11 35.21 33,036 +0.17(+0.49%)
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.