Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 33.17 33.07 33.07 33.07 2,970,818 -0.13(-0.39%)
Aug 28, 2014 32.88 33.38 32.68 33.20 4,199,101 +0.11(+0.32%)
Aug 27, 2014 33.28 33.36 33.00 33.09 3,404,042 -0.06(-0.19%)
Aug 26, 2014 32.73 33.40 32.72 33.16 6,211,193 +0.40(+1.23%)
Aug 25, 2014 32.61 33.13 32.61 32.75 5,655,918 +0.20(+0.62%)
Aug 22, 2014 31.76 32.72 31.74 32.55 12,402,179 +1.61(+5.21%)
Aug 21, 2014 31.03 31.08 30.64 30.94 7,444,249 +0.05(+0.16%)
Aug 20, 2014 30.61 30.96 30.59 30.89 6,441,973 +0.30(+0.98%)
Aug 19, 2014 30.29 30.63 30.28 30.59 5,277,737 +0.47(+1.55%)
Aug 18, 2014 30.26 30.26 30.10 30.12 3,470,626 +0.09(+0.31%)
Aug 15, 2014 30.25 30.39 29.85 30.03 3,592,871 -0.16(-0.55%)
Aug 14, 2014 30.20 30.20 29.91 30.20 3,825,289 +0.09(+0.29%)
Aug 13, 2014 30.26 30.28 29.83 30.11 3,980,356 -0.19(-0.64%)
Aug 12, 2014 30.34 30.56 30.18 30.30 2,647,984 +0.00(+0.00%)
Aug 11, 2014 30.49 30.73 30.21 30.30 4,731,117 -0.20(-0.66%)
Aug 08, 2014 30.04 30.63 29.95 30.50 11,129,978 +1.70(+5.90%)
Aug 07, 2014 29.01 29.22 28.73 28.81 4,603,389 -0.19(-0.67%)
Aug 06, 2014 28.46 29.17 28.46 29.00 3,766,032 +0.32(+1.10%)
Aug 05, 2014 28.56 28.78 28.34 28.68 4,336,677 -0.06(-0.22%)
Aug 04, 2014 28.73 28.99 28.66 28.75 5,398,145 +0.06(+0.22%)
Aug 01, 2014 28.72 28.81 28.39 28.68 4,417,463 -0.06(-0.20%)
Jul 31, 2014 29.13 29.25 28.73 28.74 5,114,373 -0.57(-1.93%)
Jul 30, 2014 29.11 29.43 29.06 29.31 5,035,134 +0.36(+1.24%)
Jul 29, 2014 28.87 29.18 28.87 28.95 4,610,234 +0.06(+0.20%)
Jul 28, 2014 28.64 28.91 28.61 28.89 4,878,921 +0.29(+1.00%)
Jul 25, 2014 28.64 28.84 28.56 28.61 3,492,656 -0.17(-0.60%)
Jul 24, 2014 28.58 29.00 28.50 28.78 6,014,361 +0.16(+0.55%)
Jul 23, 2014 28.37 28.63 28.35 28.62 4,294,871 +0.33(+1.17%)
Jul 22, 2014 28.43 28.62 28.27 28.29 3,477,810 +0.04(+0.13%)
Jul 21, 2014 28.53 28.56 28.14 28.25 4,661,852 -0.32(-1.13%)
Jul 18, 2014 28.46 28.63 28.21 28.58 3,427,567 +0.24(+0.86%)
Jul 17, 2014 28.33 28.75 28.30 28.33 6,033,028 -0.16(-0.55%)
Jul 16, 2014 28.35 28.51 27.93 28.49 7,739,853 +0.06(+0.23%)
Jul 15, 2014 28.82 28.85 28.39 28.43 5,636,327 -0.39(-1.37%)
Jul 14, 2014 29.22 29.24 28.77 28.82 5,564,339 -0.31(-1.06%)
Jul 11, 2014 28.95 29.33 28.86 29.13 5,441,928 -0.23(-0.78%)
Jul 10, 2014 29.28 29.53 29.14 29.36 4,997,614 -0.32(-1.09%)
Jul 09, 2014 29.58 29.70 29.34 29.68 4,582,020 +0.12(+0.41%)
Jul 08, 2014 29.73 29.80 29.34 29.56 3,629,187 -0.27(-0.91%)
Jul 07, 2014 29.92 30.01 29.73 29.83 2,798,011 -0.11(-0.36%)
Jul 03, 2014 29.76 29.94 29.94 29.94 3,971,005 +0.25(+0.84%)
Jul 02, 2014 29.67 29.83 29.60 29.69 3,338,006 -0.01(-0.02%)
Jul 01, 2014 29.62 29.87 29.58 29.70 4,593,721 +0.06(+0.22%)
Jun 30, 2014 29.46 29.69 29.40 29.63 2,739,811 +0.24(+0.82%)
Jun 27, 2014 29.15 29.45 29.15 29.39 2,974,111 +0.18(+0.61%)
Jun 26, 2014 29.60 29.70 29.05 29.21 3,333,533 -0.33(-1.11%)
Jun 25, 2014 29.66 29.78 29.30 29.54 2,977,377 -0.12(-0.41%)
Jun 24, 2014 29.67 29.98 29.48 29.66 3,974,671 -0.13(-0.43%)
Jun 23, 2014 29.73 29.97 29.61 29.79 2,633,519 +0.08(+0.26%)
Jun 20, 2014 29.72 29.92 29.58 29.71 4,064,161 +0.06(+0.22%)
Jun 19, 2014 29.88 29.93 29.52 29.65 3,831,308 -0.11(-0.38%)
Jun 18, 2014 29.87 29.90 29.58 29.76 3,842,215 +0.36(+1.24%)
Jun 17, 2014 29.33 29.59 29.24 29.40 2,913,479 +0.16(+0.54%)
Jun 16, 2014 29.17 29.34 29.08 29.24 2,785,862 -0.06(-0.19%)
Jun 13, 2014 28.98 29.31 28.98 29.30 2,401,158 +0.26(+0.88%)
Jun 12, 2014 29.04 29.17 28.90 29.04 2,531,748 -0.17(-0.59%)
Jun 11, 2014 29.40 29.55 29.17 29.21 2,427,089 -0.21(-0.73%)
Jun 10, 2014 29.76 29.82 29.43 29.43 2,860,922 -0.56(-1.85%)
Jun 06, 2014 29.62 30.15 29.57 29.98 4,519,695 +0.62(+2.11%)
Jun 05, 2014 29.46 29.46 29.05 29.36 3,224,676 +0.03(+0.10%)
Jun 04, 2014 29.11 29.35 28.90 29.33 5,730,610 +0.31(+1.06%)
Jun 03, 2014 29.52 29.52 28.97 29.03 4,742,345 -0.56(-1.90%)
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.