Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.66 26.58 26.58 26.58 7,692,232 -0.04(-0.17%)
Aug 28, 2014 26.76 26.78 26.57 26.63 9,165,640 -0.24(-0.91%)
Aug 27, 2014 26.87 26.93 26.80 26.87 3,521,665 +0.10(+0.37%)
Aug 26, 2014 26.87 26.88 26.77 26.77 4,745,555 -0.21(-0.76%)
Aug 25, 2014 26.88 27.01 26.79 26.98 4,345,147 +0.23(+0.87%)
Aug 22, 2014 26.81 26.83 26.69 26.74 5,201,071 -0.08(-0.29%)
Aug 21, 2014 26.76 26.87 26.73 26.82 5,167,385 +0.04(+0.17%)
Aug 20, 2014 26.75 26.82 26.68 26.78 5,348,714 -0.06(-0.23%)
Aug 19, 2014 26.56 26.90 26.54 26.84 9,556,815 +0.22(+0.84%)
Aug 18, 2014 26.61 26.62 26.42 26.62 6,973,324 +0.28(+1.08%)
Aug 15, 2014 26.30 26.42 26.14 26.33 8,599,968 -0.01(-0.04%)
Aug 14, 2014 26.37 26.39 26.22 26.34 5,713,986 +0.16(+0.59%)
Aug 13, 2014 26.22 26.27 26.07 26.19 6,745,209 -0.17(-0.65%)
Aug 12, 2014 26.23 26.44 26.19 26.36 7,623,641 +0.00(+0.00%)
Aug 11, 2014 26.32 26.48 26.24 26.36 14,430,877 +0.02(+0.08%)
Aug 08, 2014 26.23 26.31 25.99 26.34 20,881,176 +0.02(+0.08%)
Aug 07, 2014 26.72 26.79 26.21 26.32 7,670,448 -0.27(-1.02%)
Aug 06, 2014 26.70 26.85 26.56 26.59 7,459,702 -0.08(-0.28%)
Aug 05, 2014 27.01 27.01 26.60 26.66 8,964,282 -0.42(-1.54%)
Aug 04, 2014 27.03 27.11 26.85 27.08 6,455,321 +0.18(+0.67%)
Aug 01, 2014 26.71 27.02 26.66 26.90 12,942,818 +0.02(+0.06%)
Jul 31, 2014 27.02 27.17 26.85 26.88 11,189,484 -0.31(-1.15%)
Jul 30, 2014 26.83 27.22 26.73 27.20 16,957,328 +0.31(+1.14%)
Jul 29, 2014 27.31 27.36 26.93 26.89 17,058,710 -0.91(-3.28%)
Jul 28, 2014 27.84 27.88 27.68 27.80 5,633,921 -0.15(-0.55%)
Jul 25, 2014 28.00 28.03 27.88 27.95 4,177,714 -0.26(-0.91%)
Jul 24, 2014 28.00 28.23 27.99 28.21 4,404,933 +0.11(+0.39%)
Jul 23, 2014 28.12 28.13 28.01 28.10 5,856,594 +0.12(+0.43%)
Jul 22, 2014 28.00 28.05 27.98 27.98 6,065,153 +0.14(+0.49%)
Jul 21, 2014 27.72 27.87 27.66 27.84 5,009,920 -0.01(-0.02%)
Jul 18, 2014 27.77 27.89 27.71 27.85 7,684,413 -0.08(-0.28%)
Jul 17, 2014 28.00 28.16 27.88 27.93 20,478,362 -0.77(-2.70%)
Jul 16, 2014 28.58 28.73 28.55 28.70 4,217,517 +0.32(+1.12%)
Jul 15, 2014 28.50 28.54 28.22 28.38 4,504,679 +0.03(+0.12%)
Jul 14, 2014 28.32 28.41 28.28 28.35 5,095,764 +0.02(+0.06%)
Jul 11, 2014 28.32 28.39 28.29 28.33 3,647,974 -0.10(-0.37%)
Jul 10, 2014 28.41 28.48 28.32 28.44 6,209,873 -0.29(-0.99%)
Jul 09, 2014 28.49 28.73 28.43 28.72 5,975,693 -0.03(-0.11%)
Jul 08, 2014 28.79 28.87 28.66 28.76 4,320,371 -0.13(-0.46%)
Jul 07, 2014 29.01 29.02 28.85 28.89 4,192,261 -0.29(-1.00%)
Jul 03, 2014 29.21 29.18 29.18 29.18 3,182,313 -0.13(-0.43%)
Jul 02, 2014 29.32 29.36 29.20 29.30 6,149,535 +0.21(+0.72%)
Jul 01, 2014 29.04 29.15 28.99 29.10 6,236,579 +0.14(+0.47%)
Jun 30, 2014 28.86 29.07 28.80 28.96 3,941,705 +0.08(+0.29%)
Jun 27, 2014 28.89 28.94 28.77 28.88 5,998,006 -0.08(-0.28%)
Jun 26, 2014 28.87 29.00 28.64 28.96 4,484,593 +0.07(+0.25%)
Jun 25, 2014 28.94 29.01 28.77 28.89 8,977,287 -0.12(-0.42%)
Jun 24, 2014 29.34 29.36 28.97 29.01 10,682,863 -0.13(-0.43%)
Jun 23, 2014 29.10 29.17 29.05 29.13 4,058,671 +0.16(+0.55%)
Jun 20, 2014 29.00 29.14 28.96 28.97 4,845,879 +0.06(+0.21%)
Jun 19, 2014 29.04 29.08 28.86 28.91 5,765,728 +0.00(+0.00%)
Jun 18, 2014 28.54 28.94 28.51 28.91 7,740,961 +0.57(+1.99%)
Jun 17, 2014 28.21 28.35 28.16 28.35 3,779,371 -0.05(-0.19%)
Jun 16, 2014 28.32 28.45 28.27 28.40 6,202,694 +0.03(+0.12%)
Jun 13, 2014 28.49 28.57 28.30 28.37 9,851,468 +0.19(+0.66%)
Jun 12, 2014 28.02 28.32 28.02 28.18 7,666,778 +0.26(+0.94%)
Jun 11, 2014 27.86 27.98 27.84 27.92 3,141,008 -0.05(-0.18%)
Jun 10, 2014 27.87 27.99 27.82 27.97 5,435,465 +0.08(+0.28%)
Jun 06, 2014 27.71 27.93 27.69 27.89 5,874,526 +0.20(+0.73%)
Jun 05, 2014 27.65 27.71 27.53 27.69 3,323,839 +0.20(+0.74%)
Jun 04, 2014 27.49 27.51 27.38 27.49 7,850,954 -0.25(-0.89%)
Jun 03, 2014 27.72 27.76 27.64 27.73 5,383,326 -0.03(-0.12%)
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.