Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.19 30.11 30.11 30.11 3,902,425 +0.14(+0.47%)
Aug 28, 2014 30.01 30.04 29.87 29.97 4,409,106 +0.12(+0.41%)
Aug 27, 2014 29.82 29.93 29.78 29.85 4,512,240 +0.25(+0.85%)
Aug 26, 2014 29.52 29.68 29.50 29.60 4,879,304 +0.08(+0.27%)
Aug 25, 2014 29.48 29.59 29.34 29.52 4,159,434 +0.28(+0.94%)
Aug 22, 2014 29.12 29.30 29.07 29.24 4,408,511 -0.01(-0.04%)
Aug 21, 2014 29.35 29.38 29.22 29.25 6,580,400 -0.07(-0.23%)
Aug 20, 2014 29.12 29.33 29.01 29.32 8,620,700 +0.28(+0.97%)
Aug 19, 2014 28.86 29.08 28.80 29.04 6,043,378 -0.07(-0.23%)
Aug 18, 2014 29.01 29.12 28.96 29.11 3,134,858 +0.36(+1.26%)
Aug 15, 2014 28.98 28.98 28.58 28.74 3,898,279 -0.09(-0.32%)
Aug 14, 2014 28.59 28.85 28.58 28.84 6,086,386 +0.27(+0.94%)
Aug 13, 2014 28.56 28.65 28.49 28.57 4,897,947 -0.02(-0.06%)
Aug 12, 2014 28.47 28.61 28.43 28.58 5,518,684 +0.01(+0.04%)
Aug 11, 2014 28.46 28.58 28.38 28.57 5,835,541 +0.01(+0.02%)
Aug 08, 2014 28.33 28.62 28.22 28.57 7,777,495 +0.14(+0.50%)
Aug 07, 2014 28.87 28.90 28.34 28.42 9,956,697 -0.83(-2.85%)
Aug 06, 2014 29.22 29.35 29.11 29.26 6,650,880 -0.20(-0.67%)
Aug 05, 2014 29.55 29.64 29.36 29.46 7,728,318 +0.09(+0.31%)
Aug 04, 2014 29.44 29.45 29.14 29.37 6,598,587 +0.30(+1.04%)
Aug 01, 2014 28.79 29.10 28.75 29.06 8,981,753 -0.21(-0.70%)
Jul 31, 2014 29.58 29.58 29.26 29.27 9,162,240 -0.06(-0.21%)
Jul 30, 2014 29.24 29.37 29.17 29.33 6,510,728 +0.27(+0.92%)
Jul 29, 2014 29.32 29.40 29.05 29.06 8,883,366 -0.10(-0.35%)
Jul 28, 2014 29.45 29.46 29.09 29.17 11,387,200 -0.24(-0.82%)
Jul 25, 2014 29.60 29.64 29.18 29.41 17,693,554 -0.90(-2.96%)
Jul 24, 2014 30.29 30.38 30.07 30.30 15,749,783 +0.02(+0.08%)
Jul 23, 2014 30.42 30.81 30.26 30.28 22,157,464 -1.92(-5.98%)
Jul 22, 2014 32.38 32.43 32.20 32.20 3,281,667 -0.10(-0.32%)
Jul 21, 2014 32.21 32.36 32.19 32.31 3,364,956 -0.20(-0.61%)
Jul 18, 2014 32.30 32.56 32.21 32.51 3,261,855 +0.39(+1.21%)
Jul 17, 2014 32.15 32.38 32.08 32.12 4,356,123 -0.14(-0.43%)
Jul 16, 2014 32.23 32.40 32.08 32.26 5,372,005 -0.01(-0.02%)
Jul 15, 2014 32.34 32.39 32.15 32.26 3,348,681 -0.16(-0.49%)
Jul 14, 2014 32.43 32.47 32.32 32.42 3,341,846 -0.08(-0.24%)
Jul 11, 2014 32.47 32.66 32.37 32.50 3,680,033 -0.42(-1.27%)
Jul 10, 2014 32.61 32.97 32.58 32.92 4,094,034 +0.32(+0.98%)
Jul 09, 2014 32.38 32.68 32.34 32.60 2,745,624 +0.31(+0.96%)
Jul 08, 2014 32.49 32.52 32.24 32.29 2,775,730 -0.45(-1.39%)
Jul 07, 2014 32.87 32.98 32.71 32.74 2,981,173 -0.25(-0.75%)
Jul 03, 2014 33.14 32.99 32.99 32.99 1,831,939 +0.13(+0.41%)
Jul 02, 2014 32.77 32.94 32.74 32.86 2,609,896 +0.07(+0.20%)
Jul 01, 2014 32.88 32.96 32.70 32.79 5,638,142 +0.43(+1.33%)
Jun 30, 2014 32.45 32.58 32.28 32.36 2,918,424 -0.18(-0.56%)
Jun 27, 2014 32.63 32.66 32.51 32.54 1,933,173 +0.07(+0.21%)
Jun 26, 2014 32.34 32.50 32.18 32.48 2,383,954 +0.15(+0.47%)
Jun 25, 2014 32.31 32.41 32.17 32.32 3,967,632 -0.18(-0.56%)
Jun 24, 2014 32.49 32.64 32.45 32.51 3,490,979 -0.09(-0.28%)
Jun 23, 2014 32.52 32.62 32.49 32.60 3,313,075 -0.41(-1.23%)
Jun 20, 2014 33.09 33.10 32.91 33.00 2,675,202 +0.07(+0.20%)
Jun 19, 2014 32.94 33.04 32.91 32.94 2,067,255 +0.29(+0.89%)
Jun 18, 2014 32.54 32.69 32.49 32.64 2,668,907 -0.06(-0.19%)
Jun 17, 2014 32.91 32.79 32.57 32.71 2,583,643 -0.21(-0.63%)
Jun 16, 2014 33.00 33.09 32.88 32.91 3,606,490 -0.07(-0.20%)
Jun 13, 2014 32.91 33.13 32.86 32.98 2,481,867 +0.06(+0.18%)
Jun 12, 2014 33.09 33.12 32.86 32.92 2,423,810 +0.06(+0.18%)
Jun 11, 2014 32.86 32.97 32.81 32.86 3,716,664 +0.18(+0.56%)
Jun 10, 2014 32.60 32.69 32.56 32.68 2,081,419 +0.18(+0.56%)
Jun 06, 2014 32.38 32.55 32.34 32.49 2,905,892 +0.24(+0.75%)
Jun 05, 2014 32.39 32.39 32.24 32.25 3,482,462 +0.13(+0.40%)
Jun 04, 2014 32.22 32.26 32.08 32.12 3,937,186 -0.08(-0.24%)
Jun 03, 2014 32.28 32.31 32.15 32.20 4,324,805 -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.