Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 35.28 35.53 35.53 35.53 10,485,992 +0.22(+0.63%)
Aug 28, 2014 35.65 35.65 35.26 35.31 10,212,535 -0.32(-0.89%)
Aug 27, 2014 35.72 35.76 35.44 35.62 9,865,391 -0.17(-0.48%)
Aug 26, 2014 35.80 35.92 35.74 35.79 8,557,203 +0.09(+0.24%)
Aug 25, 2014 35.71 35.97 35.62 35.71 10,363,503 +0.09(+0.26%)
Aug 22, 2014 35.37 35.76 35.31 35.62 10,825,249 +0.04(+0.12%)
Aug 21, 2014 35.21 35.77 35.21 35.57 11,185,352 +0.28(+0.80%)
Aug 20, 2014 35.57 35.57 35.15 35.29 11,253,180 -0.14(-0.39%)
Aug 19, 2014 34.84 35.57 34.78 35.43 16,806,970 +0.66(+1.89%)
Aug 18, 2014 34.61 34.88 34.56 34.77 8,933,249 +0.31(+0.89%)
Aug 15, 2014 34.43 34.73 34.22 34.46 15,685,325 +0.05(+0.15%)
Aug 14, 2014 34.47 34.56 34.20 34.41 11,346,552 -0.02(-0.05%)
Aug 13, 2014 34.32 34.47 34.24 34.43 12,424,934 +0.29(+0.85%)
Aug 12, 2014 34.00 34.25 33.99 34.13 7,836,788 -0.02(-0.05%)
Aug 11, 2014 34.21 34.34 34.05 34.15 12,031,458 -0.02(-0.05%)
Aug 08, 2014 33.99 34.10 33.84 34.17 10,358,746 +0.23(+0.68%)
Aug 07, 2014 34.48 34.59 33.87 33.94 10,731,006 -0.42(-1.22%)
Aug 06, 2014 34.09 34.52 34.03 34.36 9,567,076 +0.17(+0.50%)
Aug 05, 2014 34.23 34.55 34.06 34.19 10,293,491 -0.12(-0.35%)
Aug 04, 2014 33.90 34.41 33.82 34.31 14,307,719 +0.42(+1.24%)
Aug 01, 2014 34.38 34.68 33.85 33.89 17,622,034 -0.67(-1.93%)
Jul 31, 2014 34.78 35.02 34.52 34.55 15,938,332 -0.49(-1.39%)
Jul 30, 2014 34.83 35.10 34.72 35.04 13,332,871 +0.28(+0.81%)
Jul 29, 2014 34.83 35.01 34.65 34.76 11,046,809 +0.07(+0.20%)
Jul 28, 2014 34.49 34.92 34.42 34.69 11,289,416 +0.19(+0.55%)
Jul 25, 2014 34.45 34.77 34.45 34.50 8,749,527 -0.12(-0.35%)
Jul 24, 2014 34.52 34.79 34.52 34.62 12,621,327 +0.14(+0.40%)
Jul 23, 2014 34.59 34.78 34.43 34.49 10,741,416 -0.10(-0.30%)
Jul 22, 2014 34.34 34.82 34.19 34.59 16,045,842 +0.36(+1.05%)
Jul 21, 2014 34.25 34.43 34.15 34.23 18,543,878 +0.01(+0.03%)
Jul 18, 2014 34.20 34.36 34.13 34.22 22,353,306 +0.08(+0.23%)
Jul 17, 2014 34.40 34.83 34.10 34.14 28,575,068 -0.30(-0.87%)
Jul 16, 2014 34.91 34.97 34.33 34.44 17,208,114 -0.24(-0.69%)
Jul 15, 2014 34.55 34.90 34.53 34.68 13,807,208 +0.04(+0.12%)
Jul 14, 2014 34.59 34.80 34.44 34.64 15,865,029 +0.31(+0.90%)
Jul 11, 2014 34.64 34.64 34.20 34.33 13,959,536 -0.16(-0.47%)
Jul 10, 2014 34.13 34.67 34.13 34.49 11,181,434 +0.05(+0.15%)
Jul 09, 2014 34.74 34.84 34.21 34.44 17,195,016 -0.26(-0.74%)
Jul 08, 2014 34.81 34.95 34.55 34.70 14,395,877 -0.28(-0.81%)
Jul 07, 2014 35.08 35.17 34.86 34.98 13,979,044 -0.28(-0.80%)
Jul 03, 2014 34.96 35.26 35.26 35.26 9,218,441 +0.33(+0.95%)
Jul 02, 2014 34.91 35.14 34.78 34.93 15,690,830 +0.15(+0.44%)
Jul 01, 2014 34.47 34.90 34.47 34.78 15,383,355 +0.20(+0.59%)
Jun 30, 2014 34.63 34.82 34.54 34.57 16,523,547 +0.00(+0.00%)
Jun 27, 2014 34.15 34.68 34.15 34.57 17,960,150 +0.32(+0.95%)
Jun 26, 2014 34.59 34.59 34.10 34.25 19,507,884 -0.26(-0.77%)
Jun 25, 2014 34.74 34.84 34.45 34.51 16,282,399 -0.26(-0.74%)
Jun 24, 2014 34.97 35.31 34.68 34.77 19,288,014 -0.29(-0.83%)
Jun 23, 2014 34.91 35.26 34.76 35.06 19,877,382 +0.24(+0.69%)
Jun 20, 2014 34.34 34.92 34.06 34.82 76,320,544 -1.44(-3.98%)
Jun 19, 2014 36.62 36.84 36.19 36.26 30,479,688 -0.26(-0.70%)
Jun 18, 2014 36.15 36.56 36.08 36.52 12,023,032 +0.42(+1.16%)
Jun 17, 2014 35.99 36.42 35.81 36.10 14,995,886 +0.15(+0.40%)
Jun 16, 2014 35.83 36.02 35.63 35.96 9,554,463 +0.01(+0.02%)
Jun 13, 2014 35.87 35.98 35.58 35.95 12,104,218 +0.12(+0.33%)
Jun 12, 2014 36.28 36.36 35.69 35.83 12,965,639 -0.48(-1.32%)
Jun 11, 2014 36.21 36.58 36.13 36.30 11,280,630 -0.09(-0.23%)
Jun 10, 2014 36.31 36.58 36.25 36.39 15,666,044 +0.03(+0.07%)
Jun 06, 2014 36.07 36.36 36.04 36.36 13,420,214 +0.45(+1.26%)
Jun 05, 2014 35.70 36.11 35.61 35.91 12,481,528 +0.34(+0.96%)
Jun 04, 2014 35.65 35.65 35.26 35.57 10,475,905 -0.09(-0.26%)
Jun 03, 2014 35.69 35.76 35.47 35.67 12,836,698 -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.