Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 29.46 29.39 29.39 29.39 16,784,500 +0.01(+0.03%)
Aug 28, 2014 29.43 29.67 29.36 29.38 20,603,508 -0.11(-0.37%)
Aug 27, 2014 29.47 29.57 29.37 29.49 23,187,249 +0.28(+0.96%)
Aug 26, 2014 29.03 29.31 28.97 29.21 17,192,390 +0.30(+1.04%)
Aug 25, 2014 28.93 29.09 28.91 28.91 16,919,958 -0.01(-0.03%)
Aug 22, 2014 28.86 28.98 28.83 28.92 16,348,816 +0.10(+0.35%)
Aug 21, 2014 28.92 28.99 28.74 28.82 24,370,976 -0.07(-0.24%)
Aug 20, 2014 28.83 28.98 28.74 28.89 15,032,449 -0.05(-0.17%)
Aug 19, 2014 28.97 29.03 28.69 28.94 18,851,434 +0.10(+0.35%)
Aug 18, 2014 28.75 28.94 28.69 28.84 22,969,021 +0.20(+0.70%)
Aug 15, 2014 28.86 28.90 28.42 28.64 21,736,655 -0.09(-0.31%)
Aug 14, 2014 28.26 28.79 28.17 28.73 19,994,519 +0.52(+1.84%)
Aug 13, 2014 28.25 28.31 28.18 28.21 17,452,427 +0.13(+0.46%)
Aug 12, 2014 28.26 28.34 28.03 28.08 20,433,009 -0.17(-0.60%)
Aug 11, 2014 28.53 28.59 28.19 28.25 22,053,907 -0.09(-0.32%)
Aug 08, 2014 28.08 28.32 27.87 28.34 30,110,284 +0.30(+1.07%)
Aug 07, 2014 28.44 28.44 27.92 28.04 30,513,980 -0.24(-0.85%)
Aug 06, 2014 28.30 28.39 28.09 28.28 23,380,086 -0.13(-0.46%)
Aug 05, 2014 28.58 28.71 28.29 28.41 27,479,618 -0.34(-1.18%)
Aug 04, 2014 28.95 28.96 28.60 28.75 22,934,624 -0.11(-0.38%)
Aug 01, 2014 28.70 29.10 28.69 28.86 31,341,919 +0.16(+0.56%)
Jul 31, 2014 29.26 29.32 28.70 28.70 37,538,609 -0.56(-1.91%)
Jul 30, 2014 29.51 29.54 29.03 29.26 33,990,430 -0.47(-1.58%)
Jul 29, 2014 30.33 30.49 29.77 29.73 37,913,591 -0.37(-1.23%)
Jul 28, 2014 29.79 30.17 29.78 30.10 27,295,837 -0.09(-0.30%)
Jul 25, 2014 30.32 30.35 30.08 30.19 14,504,702 -0.15(-0.49%)
Jul 24, 2014 30.37 30.57 30.32 30.34 14,838,861 -0.05(-0.16%)
Jul 23, 2014 30.69 30.69 30.32 30.39 20,591,930 -0.10(-0.33%)
Jul 22, 2014 30.55 30.71 30.40 30.49 18,510,157 +0.14(+0.46%)
Jul 21, 2014 30.43 30.64 30.30 30.35 22,657,803 -0.38(-1.24%)
Jul 18, 2014 30.53 30.75 30.34 30.73 24,403,174 +0.18(+0.59%)
Jul 17, 2014 30.80 31.31 30.52 30.55 31,995,584 -0.41(-1.32%)
Jul 16, 2014 30.51 30.97 30.36 30.96 32,404,115 +0.55(+1.81%)
Jul 15, 2014 30.20 30.62 30.20 30.41 30,359,871 +0.17(+0.56%)
Jul 14, 2014 30.19 30.33 30.10 30.24 20,299,711 +0.17(+0.57%)
Jul 11, 2014 30.04 30.12 29.80 30.07 18,359,599 +0.07(+0.23%)
Jul 10, 2014 29.76 30.04 29.58 30.00 20,050,928 -0.05(-0.17%)
Jul 09, 2014 30.12 30.20 29.90 30.05 20,679,319 -0.10(-0.33%)
Jul 08, 2014 30.48 30.49 30.02 30.15 22,346,206 -0.34(-1.12%)
Jul 07, 2014 30.49 30.63 30.38 30.49 17,554,782 -0.04(-0.13%)
Jul 03, 2014 30.61 30.53 30.53 30.53 14,852,900 +0.16(+0.53%)
Jul 02, 2014 30.06 30.42 30.00 30.37 18,412,031 +0.29(+0.96%)
Jul 01, 2014 29.61 30.22 29.58 30.08 25,533,232 +0.40(+1.35%)
Jun 30, 2014 29.76 29.84 29.62 29.68 20,297,538 +0.01(+0.03%)
Jun 27, 2014 29.67 29.75 29.48 29.67 30,672,693 +0.08(+0.27%)
Jun 26, 2014 29.72 29.79 29.48 29.59 19,381,385 -0.21(-0.70%)
Jun 25, 2014 29.15 29.84 29.15 29.80 31,455,639 +0.50(+1.71%)
Jun 24, 2014 29.43 29.48 29.30 29.30 23,329,038 -0.15(-0.51%)
Jun 23, 2014 29.81 29.85 29.33 29.45 25,116,613 -0.33(-1.11%)
Jun 20, 2014 29.74 29.92 29.63 29.78 31,303,024 +0.19(+0.64%)
Jun 19, 2014 29.70 29.71 29.50 29.59 20,307,647 -0.12(-0.40%)
Jun 18, 2014 29.53 29.71 29.34 29.71 19,089,026 +0.23(+0.78%)
Jun 17, 2014 29.58 29.62 29.44 29.48 18,256,589 -0.13(-0.44%)
Jun 16, 2014 29.50 29.71 29.32 29.61 24,858,951 +0.08(+0.27%)
Jun 13, 2014 29.46 29.59 29.36 29.53 19,604,327 +0.08(+0.27%)
Jun 12, 2014 29.38 29.59 29.35 29.45 24,077,276 +0.02(+0.07%)
Jun 11, 2014 29.46 29.55 29.38 29.43 18,725,542 -0.07(-0.24%)
Jun 10, 2014 29.34 29.50 29.25 29.50 18,113,702 +0.08(+0.27%)
Jun 06, 2014 29.81 29.87 29.34 29.42 26,817,064 -0.34(-1.14%)
Jun 05, 2014 29.69 29.79 29.48 29.76 19,317,237 +0.12(+0.40%)
Jun 04, 2014 29.61 29.74 29.52 29.64 23,386,018 +0.05(+0.17%)
Jun 03, 2014 29.77 29.82 29.55 29.59 24,031,533 -0.12(-0.40%)
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.