Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 33.75 33.75 33.75 0 -0.17(-0.50%)
Aug 28, 2014 33.97 34.06 33.75 33.92 269,228 -0.24(-0.70%)
Aug 27, 2014 34.24 34.30 33.96 34.16 71,342 +0.36(+1.07%)
Aug 26, 2014 33.78 33.96 33.78 33.80 66,750 +0.60(+1.82%)
Aug 25, 2014 33.31 32.67 33.20 54,538 +0.53(+1.61%)
Aug 22, 2014 32.85 32.41 32.67 54,546 -0.23(-0.70%)
Aug 21, 2014 32.59 32.99 32.59 32.90 70,805 +0.58(+1.79%)
Aug 20, 2014 32.14 32.39 32.11 32.32 41,687 -0.30(-0.92%)
Aug 19, 2014 32.50 32.68 32.50 32.62 140,664 -0.06(-0.18%)
Aug 18, 2014 32.51 32.71 32.51 32.68 51,879 +0.10(+0.31%)
Aug 15, 2014 33.05 33.24 32.26 32.58 95,222 +0.09(+0.28%)
Aug 14, 2014 32.58 32.61 32.45 32.49 42,625 -0.17(-0.52%)
Aug 13, 2014 32.52 32.85 32.52 32.66 40,626 +0.56(+1.74%)
Aug 12, 2014 32.19 32.36 31.99 32.10 219,133 +0.05(+0.16%)
Aug 11, 2014 31.98 32.31 31.90 32.05 42,036 -0.46(-1.41%)
Aug 08, 2014 32.16 32.43 32.02 32.51 61,348 +0.41(+1.28%)
Aug 07, 2014 32.83 32.85 31.95 32.10 48,223 -0.65(-1.98%)
Aug 06, 2014 32.51 32.94 32.51 32.75 37,253 -0.06(-0.18%)
Aug 05, 2014 33.28 33.28 32.62 32.81 52,238 -1.25(-3.68%)
Aug 04, 2014 33.87 34.11 33.50 34.06 56,177 +0.61(+1.84%)
Aug 01, 2014 33.79 34.07 33.27 33.45 55,352 +0.38(+1.15%)
Jul 31, 2014 33.38 33.40 32.89 33.07 74,423 -0.41(-1.24%)
Jul 30, 2014 33.69 33.73 33.22 33.48 53,037 -0.02(-0.04%)
Jul 29, 2014 33.72 33.85 33.43 33.50 61,436 +0.03(+0.10%)
Jul 28, 2014 33.29 33.55 33.02 33.47 81,105 +0.12(+0.34%)
Jul 25, 2014 33.72 33.84 33.24 33.35 43,345 -0.20(-0.58%)
Jul 24, 2014 33.70 33.70 33.46 33.55 113,747 +0.47(+1.43%)
Jul 23, 2014 33.19 33.23 32.96 33.07 156,149 +0.21(+0.65%)
Jul 22, 2014 32.65 32.97 32.56 32.86 128,624 -0.06(-0.18%)
Jul 21, 2014 32.75 33.02 32.73 32.92 70,540 -0.32(-0.96%)
Jul 18, 2014 32.99 33.29 32.89 33.24 51,805 +0.65(+1.99%)
Jul 17, 2014 32.97 33.20 32.50 32.59 87,054 -0.76(-2.29%)
Jul 16, 2014 33.40 33.45 33.18 33.35 52,014 +0.48(+1.48%)
Jul 15, 2014 32.93 32.93 32.56 32.87 95,739 -0.35(-1.07%)
Jul 14, 2014 33.28 33.33 33.07 33.22 48,362 +0.24(+0.74%)
Jul 11, 2014 32.83 33.09 32.78 32.98 63,223 +0.43(+1.32%)
Jul 10, 2014 32.03 32.64 32.01 32.55 134,228 -0.40(-1.21%)
Jul 09, 2014 32.83 33.03 32.76 32.95 178,506 -0.21(-0.65%)
Jul 08, 2014 33.43 33.44 32.96 33.16 108,445 -0.69(-2.04%)
Jul 07, 2014 33.98 34.00 33.75 33.85 114,600 -1.12(-3.22%)
Jul 03, 2014 34.98 34.98 34.98 0 +0.13(+0.37%)
Jul 02, 2014 34.70 35.01 34.64 34.85 365,236 -0.35(-0.99%)
Jul 01, 2014 35.28 35.40 35.10 35.20 1,042,080 +1.18(+3.45%)
Jun 30, 2014 33.72 34.14 33.68 34.02 147,011 +0.13(+0.40%)
Jun 27, 2014 33.71 33.94 33.67 33.89 644,311 +0.26(+0.77%)
Jun 26, 2014 33.87 33.88 33.25 33.63 924,851 -0.30(-0.88%)
Jun 25, 2014 33.71 34.01 33.68 33.93 118,527 -0.40(-1.17%)
Jun 24, 2014 34.67 34.72 34.22 34.33 75,931 -0.45(-1.29%)
Jun 23, 2014 34.89 34.89 34.47 34.78 204,240 -0.13(-0.37%)
Jun 20, 2014 34.78 34.92 34.60 34.91 106,552 -0.57(-1.62%)
Jun 19, 2014 35.67 35.67 35.40 35.48 220,408 -0.14(-0.38%)
Jun 18, 2014 35.17 35.68 35.15 35.62 70,901 +0.09(+0.24%)
Jun 17, 2014 35.05 35.57 34.97 35.53 91,937 +0.47(+1.33%)
Jun 16, 2014 35.02 35.27 34.96 35.06 55,736 +0.31(+0.91%)
Jun 13, 2014 34.66 34.88 34.60 34.75 67,593 +0.16(+0.45%)
Jun 12, 2014 34.92 34.93 34.49 34.59 133,121 -0.01(-0.01%)
Jun 11, 2014 34.94 34.96 34.60 34.60 115,992 -0.72(-2.05%)
Jun 10, 2014 35.37 35.50 35.26 35.32 65,470 -0.16(-0.45%)
Jun 06, 2014 35.56 35.66 35.26 35.48 50,180 +0.10(+0.29%)
Jun 05, 2014 35.46 35.46 34.81 35.38 49,408 +0.45(+1.29%)
Jun 04, 2014 34.86 35.13 34.79 34.93 81,842 +0.34(+0.98%)
Jun 03, 2014 34.72 34.81 34.55 34.59 68,777 -0.05(-0.14%)
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.