Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 28.33 28.24 28.24 28.24 7,239,778 -0.05(-0.17%)
Aug 28, 2014 28.43 28.45 28.23 28.29 8,626,520 -0.26(-0.91%)
Aug 27, 2014 28.55 28.62 28.48 28.55 3,314,521 +0.11(+0.37%)
Aug 26, 2014 28.55 28.56 28.45 28.45 4,466,423 -0.22(-0.76%)
Aug 25, 2014 28.56 28.69 28.46 28.66 4,089,567 +0.25(+0.87%)
Aug 22, 2014 28.49 28.50 28.36 28.42 4,895,145 -0.08(-0.29%)
Aug 21, 2014 28.43 28.55 28.40 28.50 4,863,441 +0.05(+0.17%)
Aug 20, 2014 28.42 28.49 28.34 28.45 5,034,104 -0.06(-0.23%)
Aug 19, 2014 28.22 28.58 28.20 28.52 8,994,686 +0.24(+0.84%)
Aug 18, 2014 28.27 28.29 28.07 28.28 6,563,155 +0.30(+1.08%)
Aug 15, 2014 27.94 28.07 27.78 27.98 8,094,120 -0.01(-0.04%)
Aug 14, 2014 28.01 28.04 27.85 27.99 5,377,891 +0.17(+0.59%)
Aug 13, 2014 27.86 27.92 27.70 27.83 6,348,458 -0.18(-0.65%)
Aug 12, 2014 27.87 28.10 27.83 28.01 7,175,220 +0.00(+0.00%)
Aug 11, 2014 27.97 28.14 27.88 28.01 13,582,057 +0.02(+0.08%)
Aug 08, 2014 27.87 27.95 27.61 27.98 19,652,952 +0.02(+0.08%)
Aug 07, 2014 28.39 28.47 27.84 27.96 7,219,274 -0.29(-1.02%)
Aug 06, 2014 28.37 28.52 28.22 28.25 7,020,924 -0.08(-0.28%)
Aug 05, 2014 28.70 28.70 28.26 28.33 8,437,007 -0.44(-1.54%)
Aug 04, 2014 28.71 28.81 28.53 28.77 6,075,621 +0.19(+0.67%)
Aug 01, 2014 28.38 28.71 28.33 28.58 12,181,527 +0.02(+0.06%)
Jul 31, 2014 28.71 28.87 28.53 28.56 10,531,323 -0.33(-1.15%)
Jul 30, 2014 28.50 28.92 28.41 28.90 15,959,904 +0.33(+1.14%)
Jul 29, 2014 29.02 29.06 28.61 28.57 16,055,323 -0.97(-3.28%)
Jul 28, 2014 29.58 29.62 29.41 29.54 5,302,536 -0.16(-0.55%)
Jul 25, 2014 29.75 29.78 29.62 29.70 3,931,982 -0.27(-0.91%)
Jul 24, 2014 29.75 29.99 29.74 29.97 4,145,836 +0.12(+0.39%)
Jul 23, 2014 29.88 29.89 29.76 29.86 5,512,111 +0.13(+0.43%)
Jul 22, 2014 29.75 29.80 29.72 29.73 5,708,403 +0.15(+0.49%)
Jul 21, 2014 29.46 29.61 29.39 29.58 4,715,239 -0.01(-0.02%)
Jul 18, 2014 29.51 29.63 29.44 29.59 7,232,419 -0.08(-0.28%)
Jul 17, 2014 29.75 29.92 29.62 29.67 19,273,834 -0.82(-2.70%)
Jul 16, 2014 30.37 30.53 30.33 30.49 3,969,444 +0.34(+1.12%)
Jul 15, 2014 30.28 30.32 29.98 30.16 4,239,716 +0.04(+0.12%)
Jul 14, 2014 30.09 30.18 30.05 30.12 4,796,034 +0.02(+0.06%)
Jul 11, 2014 30.09 30.17 30.06 30.10 3,433,402 -0.11(-0.37%)
Jul 10, 2014 30.18 30.25 30.09 30.21 5,844,610 -0.30(-0.99%)
Jul 09, 2014 30.27 30.52 30.21 30.52 5,624,205 -0.04(-0.11%)
Jul 08, 2014 30.59 30.67 30.45 30.55 4,066,249 -0.14(-0.46%)
Jul 07, 2014 30.82 30.84 30.66 30.69 3,945,674 -0.31(-1.00%)
Jul 03, 2014 31.04 31.00 31.00 31.00 2,995,130 -0.13(-0.43%)
Jul 02, 2014 31.15 31.20 31.03 31.14 5,787,821 +0.22(+0.72%)
Jul 01, 2014 30.86 30.97 30.80 30.91 5,869,746 +0.15(+0.47%)
Jun 30, 2014 30.67 30.88 30.60 30.77 3,709,855 +0.09(+0.29%)
Jun 27, 2014 30.69 30.74 30.56 30.68 5,645,205 -0.09(-0.28%)
Jun 26, 2014 30.67 30.82 30.43 30.77 4,220,811 +0.08(+0.25%)
Jun 25, 2014 30.75 30.83 30.57 30.69 8,449,246 -0.13(-0.42%)
Jun 24, 2014 31.18 31.19 30.79 30.82 10,054,501 -0.13(-0.43%)
Jun 23, 2014 30.91 31.00 30.86 30.95 3,819,941 +0.17(+0.55%)
Jun 20, 2014 30.81 30.97 30.77 30.79 4,560,846 +0.06(+0.21%)
Jun 19, 2014 30.85 30.90 30.67 30.72 5,426,590 +0.00(+0.00%)
Jun 18, 2014 30.32 30.75 30.30 30.72 7,285,640 +0.60(+1.99%)
Jun 17, 2014 29.97 30.13 29.92 30.12 3,557,069 -0.06(-0.19%)
Jun 16, 2014 30.09 30.23 30.04 30.18 5,837,854 +0.04(+0.12%)
Jun 13, 2014 30.27 30.36 30.07 30.14 9,272,009 +0.20(+0.66%)
Jun 12, 2014 29.78 30.09 29.77 29.95 7,215,821 +0.28(+0.94%)
Jun 11, 2014 29.60 29.73 29.58 29.67 2,956,255 -0.05(-0.18%)
Jun 10, 2014 29.61 29.74 29.55 29.72 5,115,753 +0.08(+0.28%)
Jun 06, 2014 29.44 29.68 29.42 29.64 5,528,988 +0.22(+0.73%)
Jun 05, 2014 29.37 29.44 29.25 29.42 3,128,332 +0.22(+0.74%)
Jun 04, 2014 29.20 29.23 29.09 29.20 7,389,163 -0.26(-0.89%)
Jun 03, 2014 29.46 29.49 29.36 29.47 5,066,681 -0.04(-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.