Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 35.50 35.74 35.74 35.74 10,422,833 +0.22(+0.63%)
Aug 28, 2014 35.87 35.87 35.47 35.52 10,151,023 -0.32(-0.89%)
Aug 27, 2014 35.93 35.98 35.65 35.84 9,805,970 -0.17(-0.48%)
Aug 26, 2014 36.02 36.14 35.96 36.01 8,505,661 +0.09(+0.24%)
Aug 25, 2014 35.93 36.18 35.84 35.93 10,301,081 +0.09(+0.26%)
Aug 22, 2014 35.58 35.98 35.52 35.83 10,760,046 +0.04(+0.12%)
Aug 21, 2014 35.43 35.99 35.43 35.79 11,117,980 +0.28(+0.80%)
Aug 20, 2014 35.79 35.79 35.37 35.50 11,185,400 -0.14(-0.39%)
Aug 19, 2014 35.05 35.79 34.99 35.64 16,705,738 +0.66(+1.89%)
Aug 18, 2014 34.82 35.09 34.77 34.98 8,879,442 +0.31(+0.89%)
Aug 15, 2014 34.63 34.94 34.43 34.67 15,590,848 +0.05(+0.15%)
Aug 14, 2014 34.68 34.77 34.41 34.62 11,278,209 -0.02(-0.05%)
Aug 13, 2014 34.53 34.68 34.45 34.63 12,350,095 +0.29(+0.85%)
Aug 12, 2014 34.20 34.46 34.20 34.34 7,789,585 -0.02(-0.05%)
Aug 11, 2014 34.42 34.55 34.26 34.36 11,958,990 -0.02(-0.05%)
Aug 08, 2014 34.20 34.31 34.05 34.38 10,296,353 +0.23(+0.68%)
Aug 07, 2014 34.69 34.80 34.07 34.14 10,666,370 -0.42(-1.22%)
Aug 06, 2014 34.30 34.73 34.24 34.57 9,509,451 +0.17(+0.50%)
Aug 05, 2014 34.44 34.75 34.26 34.39 10,231,491 -0.12(-0.35%)
Aug 04, 2014 34.11 34.62 34.02 34.51 14,221,541 +0.42(+1.24%)
Aug 01, 2014 34.59 34.89 34.06 34.09 17,515,892 -0.67(-1.93%)
Jul 31, 2014 34.99 35.24 34.73 34.76 15,842,332 -0.49(-1.39%)
Jul 30, 2014 35.04 35.31 34.93 35.25 13,252,564 +0.28(+0.81%)
Jul 29, 2014 35.04 35.22 34.86 34.97 10,980,272 +0.07(+0.20%)
Jul 28, 2014 34.69 35.13 34.63 34.90 11,221,417 +0.19(+0.55%)
Jul 25, 2014 34.66 34.98 34.66 34.71 8,696,827 -0.12(-0.35%)
Jul 24, 2014 34.73 35.00 34.73 34.83 12,545,306 +0.14(+0.40%)
Jul 23, 2014 34.80 34.99 34.63 34.69 10,676,718 -0.10(-0.30%)
Jul 22, 2014 34.55 35.03 34.39 34.80 15,949,194 +0.36(+1.05%)
Jul 21, 2014 34.45 34.63 34.36 34.44 18,432,184 +0.01(+0.02%)
Jul 18, 2014 34.41 34.57 34.33 34.43 22,218,666 +0.08(+0.23%)
Jul 17, 2014 34.61 35.04 34.31 34.35 28,402,954 -0.30(-0.87%)
Jul 16, 2014 35.12 35.19 34.54 34.65 17,104,466 -0.24(-0.69%)
Jul 15, 2014 34.75 35.12 34.74 34.89 13,724,044 +0.04(+0.12%)
Jul 14, 2014 34.80 35.01 34.65 34.85 15,769,470 +0.31(+0.90%)
Jul 11, 2014 34.85 34.85 34.41 34.54 13,875,455 -0.16(-0.47%)
Jul 10, 2014 34.33 34.88 34.33 34.70 11,114,085 +0.05(+0.15%)
Jul 09, 2014 34.95 35.05 34.42 34.65 17,091,448 -0.26(-0.74%)
Jul 08, 2014 35.02 35.16 34.75 34.91 14,309,167 -0.28(-0.81%)
Jul 07, 2014 35.30 35.38 35.07 35.19 13,894,845 -0.28(-0.80%)
Jul 03, 2014 35.17 35.48 35.48 35.48 9,162,916 +0.33(+0.95%)
Jul 02, 2014 35.13 35.36 34.99 35.14 15,596,321 +0.15(+0.44%)
Jul 01, 2014 34.68 35.11 34.68 34.99 15,290,698 +0.21(+0.59%)
Jun 30, 2014 34.84 35.03 34.75 34.78 16,424,023 +0.00(+0.00%)
Jun 27, 2014 34.35 34.89 34.35 34.78 17,851,974 +0.33(+0.95%)
Jun 26, 2014 34.80 34.80 34.31 34.46 19,390,384 -0.27(-0.77%)
Jun 25, 2014 34.95 35.05 34.66 34.72 16,184,327 -0.26(-0.74%)
Jun 24, 2014 35.18 35.52 34.89 34.98 19,171,838 -0.29(-0.83%)
Jun 23, 2014 35.13 35.47 34.97 35.27 19,757,658 +0.24(+0.69%)
Jun 20, 2014 34.55 35.13 34.27 35.03 75,860,856 -1.45(-3.98%)
Jun 19, 2014 36.84 37.07 36.41 36.48 30,296,104 -0.26(-0.70%)
Jun 18, 2014 36.37 36.78 36.30 36.74 11,950,615 +0.42(+1.16%)
Jun 17, 2014 36.21 36.65 36.03 36.32 14,905,563 +0.15(+0.40%)
Jun 16, 2014 36.04 36.24 35.85 36.17 9,496,915 +0.01(+0.02%)
Jun 13, 2014 36.09 36.20 35.80 36.16 12,031,312 +0.12(+0.33%)
Jun 12, 2014 36.50 36.58 35.91 36.04 12,887,544 -0.48(-1.32%)
Jun 11, 2014 36.43 36.80 36.35 36.52 11,212,685 -0.09(-0.23%)
Jun 10, 2014 36.53 36.80 36.46 36.61 15,571,685 +0.03(+0.07%)
Jun 06, 2014 36.29 36.59 36.26 36.59 13,339,382 +0.45(+1.26%)
Jun 05, 2014 35.92 36.33 35.82 36.13 12,406,349 +0.34(+0.96%)
Jun 04, 2014 35.86 35.86 35.47 35.79 10,412,807 -0.09(-0.26%)
Jun 03, 2014 35.91 35.98 35.68 35.88 12,759,381 -0.14(-0.38%)
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.