Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.20 30.12 30.12 30.12 3,901,775 +0.14(+0.47%)
Aug 28, 2014 30.01 30.04 29.88 29.98 4,408,372 +0.12(+0.41%)
Aug 27, 2014 29.82 29.94 29.78 29.85 4,511,489 +0.25(+0.85%)
Aug 26, 2014 29.52 29.69 29.51 29.60 4,878,491 +0.08(+0.27%)
Aug 25, 2014 29.48 29.59 29.35 29.52 4,158,741 +0.28(+0.94%)
Aug 22, 2014 29.13 29.30 29.08 29.25 4,407,777 -0.01(-0.04%)
Aug 21, 2014 29.36 29.38 29.23 29.26 6,579,304 -0.07(-0.23%)
Aug 20, 2014 29.12 29.34 29.01 29.32 8,619,264 +0.28(+0.97%)
Aug 19, 2014 28.86 29.08 28.81 29.04 6,042,372 -0.07(-0.23%)
Aug 18, 2014 29.01 29.12 28.97 29.11 3,134,336 +0.36(+1.26%)
Aug 15, 2014 28.98 28.99 28.59 28.75 3,897,629 -0.09(-0.32%)
Aug 14, 2014 28.59 28.85 28.59 28.84 6,085,372 +0.27(+0.94%)
Aug 13, 2014 28.56 28.66 28.49 28.57 4,897,131 -0.02(-0.06%)
Aug 12, 2014 28.47 28.61 28.44 28.59 5,517,765 +0.01(+0.04%)
Aug 11, 2014 28.46 28.58 28.38 28.58 5,834,569 +0.01(+0.02%)
Aug 08, 2014 28.33 28.63 28.22 28.57 7,776,200 +0.14(+0.50%)
Aug 07, 2014 28.88 28.90 28.35 28.43 9,955,038 -0.83(-2.85%)
Aug 06, 2014 29.22 29.36 29.12 29.26 6,649,772 -0.20(-0.67%)
Aug 05, 2014 29.55 29.64 29.36 29.46 7,727,032 +0.09(+0.31%)
Aug 04, 2014 29.44 29.45 29.15 29.37 6,597,489 +0.30(+1.04%)
Aug 01, 2014 28.80 29.10 28.75 29.07 8,980,259 -0.21(-0.70%)
Jul 31, 2014 29.58 29.58 29.26 29.27 9,160,716 -0.06(-0.21%)
Jul 30, 2014 29.24 29.38 29.17 29.33 6,509,645 +0.27(+0.92%)
Jul 29, 2014 29.33 29.40 29.06 29.07 8,881,888 -0.10(-0.35%)
Jul 28, 2014 29.45 29.46 29.10 29.17 11,385,306 -0.24(-0.82%)
Jul 25, 2014 29.60 29.64 29.19 29.41 17,690,612 -0.90(-2.96%)
Jul 24, 2014 30.30 30.38 30.08 30.31 15,747,163 +0.02(+0.08%)
Jul 23, 2014 30.43 30.82 30.27 30.28 22,153,778 -1.92(-5.98%)
Jul 22, 2014 32.39 32.43 32.20 32.21 3,281,121 -0.10(-0.32%)
Jul 21, 2014 32.21 32.37 32.19 32.31 3,364,397 -0.20(-0.61%)
Jul 18, 2014 32.31 32.57 32.22 32.51 3,261,313 +0.39(+1.21%)
Jul 17, 2014 32.16 32.39 32.09 32.12 4,355,398 -0.14(-0.43%)
Jul 16, 2014 32.23 32.41 32.09 32.26 5,371,112 -0.01(-0.02%)
Jul 15, 2014 32.35 32.40 32.15 32.27 3,348,124 -0.16(-0.49%)
Jul 14, 2014 32.43 32.47 32.33 32.43 3,341,290 -0.08(-0.24%)
Jul 11, 2014 32.47 32.67 32.38 32.51 3,679,421 -0.42(-1.27%)
Jul 10, 2014 32.62 32.98 32.59 32.92 4,093,353 +0.32(+0.98%)
Jul 09, 2014 32.39 32.69 32.34 32.60 2,745,167 +0.31(+0.96%)
Jul 08, 2014 32.49 32.52 32.24 32.29 2,775,268 -0.45(-1.39%)
Jul 07, 2014 32.87 32.99 32.71 32.75 2,980,677 -0.25(-0.75%)
Jul 03, 2014 33.14 33.00 33.00 33.00 1,831,635 +0.13(+0.41%)
Jul 02, 2014 32.78 32.95 32.74 32.86 2,609,462 +0.07(+0.20%)
Jul 01, 2014 32.89 32.97 32.70 32.80 5,637,204 +0.43(+1.33%)
Jun 30, 2014 32.46 32.59 32.29 32.37 2,917,939 -0.18(-0.56%)
Jun 27, 2014 32.63 32.66 32.51 32.55 1,932,851 +0.07(+0.21%)
Jun 26, 2014 32.34 32.51 32.18 32.48 2,383,557 +0.15(+0.47%)
Jun 25, 2014 32.31 32.42 32.18 32.33 3,966,972 -0.18(-0.56%)
Jun 24, 2014 32.49 32.64 32.46 32.51 3,490,399 -0.09(-0.28%)
Jun 23, 2014 32.53 32.63 32.50 32.60 3,312,524 -0.41(-1.23%)
Jun 20, 2014 33.10 33.11 32.92 33.01 2,674,757 +0.07(+0.20%)
Jun 19, 2014 32.95 33.04 32.91 32.94 2,066,912 +0.29(+0.89%)
Jun 18, 2014 32.55 32.70 32.50 32.65 2,668,463 -0.06(-0.18%)
Jun 17, 2014 32.92 32.80 32.58 32.71 2,583,213 -0.21(-0.63%)
Jun 16, 2014 33.00 33.09 32.89 32.92 3,605,890 -0.07(-0.20%)
Jun 13, 2014 32.92 33.13 32.87 32.98 2,481,454 +0.06(+0.18%)
Jun 12, 2014 33.10 33.13 32.86 32.92 2,423,407 +0.06(+0.18%)
Jun 11, 2014 32.87 32.98 32.81 32.86 3,716,046 +0.18(+0.56%)
Jun 10, 2014 32.61 32.69 32.57 32.68 2,081,072 +0.18(+0.56%)
Jun 06, 2014 32.39 32.56 32.35 32.50 2,905,409 +0.24(+0.75%)
Jun 05, 2014 32.40 32.40 32.24 32.26 3,481,882 +0.13(+0.40%)
Jun 04, 2014 32.22 32.26 32.09 32.13 3,936,531 -0.08(-0.24%)
Jun 03, 2014 32.28 32.32 32.15 32.21 4,324,086 -0.27(-0.82%)
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.