Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 37.30 36.94 36.94 36.94 4,039,464 -0.38(-1.03%)
Aug 28, 2014 37.18 37.39 36.91 37.32 1,974,564 -0.16(-0.44%)
Aug 27, 2014 37.45 37.52 37.15 37.49 2,443,117 +0.12(+0.32%)
Aug 26, 2014 37.49 37.64 37.28 37.37 1,834,731 -0.09(-0.23%)
Aug 25, 2014 37.56 37.62 37.28 37.45 1,980,400 +0.11(+0.30%)
Aug 22, 2014 37.39 37.62 37.27 37.34 4,155,558 +0.09(+0.24%)
Aug 21, 2014 36.98 37.44 36.85 37.25 4,632,913 +0.26(+0.70%)
Aug 20, 2014 36.34 37.19 36.20 37.00 5,421,168 +0.72(+1.97%)
Aug 19, 2014 36.37 36.64 36.10 36.28 5,163,511 +0.12(+0.33%)
Aug 18, 2014 35.94 36.27 35.71 36.16 3,178,683 +0.42(+1.18%)
Aug 15, 2014 35.86 35.86 35.18 35.74 4,758,669 -0.02(-0.05%)
Aug 14, 2014 35.93 36.27 35.53 35.76 11,693,967 +1.13(+3.27%)
Aug 13, 2014 34.40 34.63 33.95 34.63 9,446,265 -0.52(-1.47%)
Aug 12, 2014 34.85 35.24 34.79 35.14 3,301,793 +0.06(+0.18%)
Aug 11, 2014 35.15 35.33 34.85 35.08 5,046,494 +0.07(+0.20%)
Aug 08, 2014 34.26 35.04 34.22 35.01 4,115,173 +0.80(+2.33%)
Aug 07, 2014 34.56 34.72 34.17 34.21 5,548,352 -0.18(-0.51%)
Aug 06, 2014 33.77 34.56 33.68 34.39 4,496,494 +0.48(+1.43%)
Aug 05, 2014 33.51 34.12 33.41 33.90 3,377,645 +0.14(+0.41%)
Aug 04, 2014 33.71 34.02 33.69 33.77 4,127,590 +0.11(+0.34%)
Aug 01, 2014 33.52 33.75 33.35 33.65 4,194,673 +0.01(+0.04%)
Jul 31, 2014 33.38 34.01 33.31 33.64 5,446,248 -0.01(-0.04%)
Jul 30, 2014 32.74 34.06 32.69 33.65 7,001,710 +1.02(+3.12%)
Jul 29, 2014 32.78 33.08 32.63 32.64 2,020,233 -0.18(-0.56%)
Jul 28, 2014 32.38 32.82 32.21 32.82 2,588,481 +0.55(+1.69%)
Jul 25, 2014 32.72 32.72 32.15 32.27 2,941,928 -0.46(-1.42%)
Jul 24, 2014 32.55 32.99 32.53 32.74 3,181,732 +0.18(+0.54%)
Jul 23, 2014 32.51 32.76 32.46 32.56 2,828,212 +0.10(+0.31%)
Jul 22, 2014 32.87 33.02 32.37 32.46 4,721,830 -0.41(-1.24%)
Jul 21, 2014 32.86 32.96 32.69 32.87 2,312,879 -0.06(-0.17%)
Jul 18, 2014 32.55 32.92 32.40 32.92 3,099,359 +0.48(+1.49%)
Jul 17, 2014 32.29 32.81 32.20 32.44 3,517,127 +0.00(+0.00%)
Jul 16, 2014 32.37 32.72 32.13 32.44 4,166,221 +0.19(+0.58%)
Jul 15, 2014 32.03 32.28 32.01 32.25 5,020,977 +0.21(+0.65%)
Jul 14, 2014 32.61 32.61 31.98 32.04 4,590,794 -0.32(-0.99%)
Jul 11, 2014 32.69 32.72 32.27 32.37 4,073,004 -0.35(-1.08%)
Jul 10, 2014 33.19 33.28 32.71 32.72 3,975,110 -0.71(-2.12%)
Jul 09, 2014 33.35 33.77 33.29 33.43 3,795,863 +0.11(+0.34%)
Jul 08, 2014 33.18 33.37 32.95 33.31 3,458,118 +0.00(+0.00%)
Jul 07, 2014 33.16 33.38 33.11 33.31 3,571,805 +0.04(+0.13%)
Jul 03, 2014 33.08 33.27 33.27 33.27 2,585,760 +0.38(+1.15%)
Jul 02, 2014 33.26 33.40 32.79 32.89 6,071,383 -0.51(-1.52%)
Jul 01, 2014 33.12 33.44 33.12 33.40 2,679,240 +0.30(+0.91%)
Jun 30, 2014 33.38 33.60 33.07 33.10 2,875,956 -0.35(-1.03%)
Jun 27, 2014 33.26 33.48 33.19 33.45 3,430,498 +0.13(+0.40%)
Jun 26, 2014 33.13 33.39 33.04 33.31 3,049,758 +0.16(+0.47%)
Jun 25, 2014 33.34 33.48 33.11 33.16 2,186,349 -0.19(-0.58%)
Jun 24, 2014 33.26 33.50 33.16 33.35 2,882,022 +0.17(+0.51%)
Jun 23, 2014 32.97 33.21 32.96 33.18 3,568,770 +0.26(+0.78%)
Jun 20, 2014 33.21 33.53 32.90 32.92 6,175,424 -0.50(-1.50%)
Jun 19, 2014 33.35 33.48 33.20 33.43 2,702,904 +0.11(+0.32%)
Jun 18, 2014 33.31 33.61 33.12 33.32 2,420,533 +0.00(+0.00%)
Jun 17, 2014 33.11 33.42 33.04 33.32 1,890,716 +0.16(+0.49%)
Jun 16, 2014 32.86 33.23 32.75 33.16 2,688,966 +0.41(+1.25%)
Jun 13, 2014 32.83 32.92 32.64 32.75 2,992,953 -0.08(-0.25%)
Jun 12, 2014 32.96 33.05 32.60 32.83 4,238,666 -0.08(-0.23%)
Jun 11, 2014 33.34 33.38 32.87 32.91 3,931,824 -0.54(-1.62%)
Jun 10, 2014 33.67 33.79 33.38 33.45 3,803,956 -0.36(-1.08%)
Jun 06, 2014 33.63 33.97 33.58 33.81 2,709,904 +0.32(+0.95%)
Jun 05, 2014 33.89 33.91 33.04 33.49 3,939,142 -0.35(-1.03%)
Jun 04, 2014 33.55 33.94 33.54 33.84 2,513,703 +0.22(+0.65%)
Jun 03, 2014 33.67 33.81 33.54 33.62 2,800,530 -0.24(-0.70%)
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.