Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 29.19 29.14 29.14 29.14 1,078,044 -0.03(-0.09%)
Aug 28, 2014 29.09 29.20 29.07 29.17 935,628 +0.03(+0.09%)
Aug 27, 2014 28.96 29.22 28.85 29.14 1,407,897 +0.30(+1.03%)
Aug 26, 2014 28.74 28.92 28.74 28.85 1,022,035 +0.12(+0.41%)
Aug 25, 2014 28.69 28.80 28.62 28.73 866,566 -0.01(-0.05%)
Aug 22, 2014 28.83 28.85 28.61 28.74 1,089,225 -0.01(-0.04%)
Aug 21, 2014 28.74 28.85 28.67 28.76 1,035,395 +0.08(+0.27%)
Aug 20, 2014 28.69 28.69 28.53 28.68 1,214,460 +0.03(+0.09%)
Aug 19, 2014 28.65 28.69 28.58 28.65 1,299,009 -0.01(-0.05%)
Aug 18, 2014 28.80 28.82 28.63 28.67 976,204 -0.03(-0.11%)
Aug 15, 2014 28.87 28.98 28.51 28.70 704,153 -0.12(-0.43%)
Aug 14, 2014 28.69 28.83 28.62 28.82 618,259 +0.23(+0.82%)
Aug 13, 2014 28.72 28.72 28.54 28.59 668,071 -0.07(-0.25%)
Aug 12, 2014 28.65 28.80 28.57 28.66 1,364,875 -0.05(-0.16%)
Aug 11, 2014 28.52 28.71 28.45 28.70 1,002,342 +0.25(+0.89%)
Aug 08, 2014 28.71 28.72 28.34 28.45 1,756,153 -0.33(-1.15%)
Aug 07, 2014 29.09 29.10 28.61 28.78 1,233,659 -0.20(-0.69%)
Aug 06, 2014 29.07 29.09 28.90 28.98 1,554,707 -0.14(-0.47%)
Aug 05, 2014 29.13 29.23 28.98 29.12 1,366,218 -0.01(-0.04%)
Aug 04, 2014 29.13 29.19 29.00 29.13 1,343,124 +0.05(+0.16%)
Aug 01, 2014 29.29 29.44 29.04 29.09 1,558,149 -0.23(-0.77%)
Jul 31, 2014 29.48 29.56 29.29 29.31 1,398,289 -0.23(-0.77%)
Jul 30, 2014 29.57 29.65 29.45 29.54 1,411,526 -0.06(-0.20%)
Jul 29, 2014 29.70 29.82 29.59 29.60 2,013,983 -0.05(-0.17%)
Jul 28, 2014 29.46 29.70 29.42 29.65 697,395 +0.12(+0.42%)
Jul 25, 2014 29.89 29.93 29.46 29.53 1,186,029 -0.36(-1.19%)
Jul 24, 2014 30.08 30.10 29.88 29.88 1,007,940 -0.16(-0.54%)
Jul 23, 2014 29.71 30.07 29.63 30.04 1,211,500 +0.47(+1.60%)
Jul 22, 2014 29.38 29.62 29.32 29.57 873,804 +0.21(+0.73%)
Jul 21, 2014 29.38 29.39 29.25 29.36 682,025 -0.10(-0.35%)
Jul 18, 2014 29.44 29.60 29.38 29.46 670,528 +0.10(+0.33%)
Jul 17, 2014 29.39 29.64 29.25 29.36 1,430,822 -0.08(-0.29%)
Jul 16, 2014 29.09 29.47 29.07 29.45 2,708,133 +0.33(+1.13%)
Jul 15, 2014 29.59 29.59 29.09 29.12 1,340,587 -0.46(-1.55%)
Jul 14, 2014 29.46 29.60 29.40 29.58 781,132 +0.14(+0.46%)
Jul 11, 2014 29.35 29.46 29.24 29.44 588,168 +0.01(+0.02%)
Jul 10, 2014 29.14 29.48 29.13 29.44 957,739 +0.12(+0.40%)
Jul 09, 2014 29.11 29.34 29.07 29.32 839,112 +0.27(+0.91%)
Jul 08, 2014 29.22 29.23 28.81 29.05 1,500,949 -0.17(-0.60%)
Jul 07, 2014 29.44 29.50 29.11 29.23 1,319,036 -0.29(-0.99%)
Jul 03, 2014 29.36 29.52 29.52 29.52 396,523 +0.26(+0.88%)
Jul 02, 2014 29.48 29.53 29.18 29.26 967,544 -0.27(-0.90%)
Jul 01, 2014 29.46 29.58 29.36 29.53 433,264 +0.16(+0.55%)
Jun 30, 2014 29.46 29.52 29.28 29.36 691,800 -0.11(-0.37%)
Jun 27, 2014 29.22 29.50 29.16 29.48 638,213 +0.31(+1.07%)
Jun 26, 2014 29.20 29.28 29.03 29.16 818,207 +0.05(+0.16%)
Jun 25, 2014 29.18 29.26 29.00 29.12 833,237 +0.00(+0.00%)
Jun 24, 2014 29.30 29.34 29.10 29.12 971,142 -0.18(-0.62%)
Jun 23, 2014 29.58 29.58 29.21 29.30 760,448 -0.18(-0.61%)
Jun 20, 2014 29.70 29.70 29.18 29.48 1,348,328 -0.06(-0.20%)
Jun 19, 2014 29.66 29.71 29.42 29.54 901,677 -0.10(-0.33%)
Jun 18, 2014 29.55 29.74 29.53 29.64 731,876 +0.10(+0.33%)
Jun 17, 2014 29.56 29.70 29.51 29.54 670,669 -0.07(-0.24%)
Jun 16, 2014 29.46 29.71 29.46 29.61 570,022 +0.11(+0.37%)
Jun 13, 2014 29.39 29.57 29.37 29.50 614,933 +0.05(+0.18%)
Jun 12, 2014 29.55 29.57 29.28 29.45 962,496 -0.13(-0.43%)
Jun 11, 2014 29.65 29.70 29.54 29.57 809,999 -0.03(-0.09%)
Jun 10, 2014 29.58 29.71 29.56 29.60 524,314 +0.10(+0.35%)
Jun 06, 2014 29.62 29.62 29.45 29.50 645,173 -0.19(-0.62%)
Jun 05, 2014 29.75 29.83 29.64 29.68 1,073,793 -0.12(-0.39%)
Jun 04, 2014 29.59 29.86 29.51 29.80 916,714 +0.19(+0.65%)
Jun 03, 2014 29.45 29.71 29.42 29.61 1,102,641 +0.09(+0.30%)
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.