Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 35.42 35.57 35.57 35.57 1,015,200 +0.30(+0.85%)
Aug 28, 2014 35.08 35.48 35.00 35.27 961,993 +0.18(+0.51%)
Aug 27, 2014 35.04 35.20 34.83 35.09 889,517 +0.08(+0.23%)
Aug 26, 2014 34.97 35.31 34.85 35.01 1,361,038 +0.22(+0.63%)
Aug 25, 2014 34.40 34.89 34.26 34.79 1,235,608 +0.48(+1.40%)
Aug 22, 2014 34.62 34.74 34.23 34.31 1,283,984 -0.40(-1.15%)
Aug 21, 2014 34.76 34.76 34.27 34.71 1,393,116 +0.06(+0.17%)
Aug 20, 2014 34.70 34.74 34.45 34.65 1,534,197 +0.00(+0.00%)
Aug 19, 2014 34.48 34.99 34.31 34.65 1,622,401 +0.38(+1.11%)
Aug 18, 2014 34.50 34.70 34.00 34.27 1,661,738 -0.08(-0.23%)
Aug 15, 2014 34.17 34.39 33.87 34.35 1,388,040 +0.25(+0.73%)
Aug 14, 2014 34.16 34.32 33.73 34.10 1,006,139 -0.01(-0.03%)
Aug 13, 2014 34.07 34.32 33.91 34.11 1,286,684 +0.03(+0.09%)
Aug 12, 2014 34.19 34.35 33.74 34.08 1,774,632 -0.27(-0.79%)
Aug 11, 2014 34.30 34.65 34.09 34.35 1,574,441 +0.26(+0.76%)
Aug 08, 2014 33.55 34.07 33.19 34.09 1,825,637 +0.60(+1.79%)
Aug 07, 2014 32.41 33.86 32.40 33.49 2,785,241 +0.76(+2.32%)
Aug 06, 2014 32.43 33.12 32.18 32.73 2,391,433 +0.17(+0.52%)
Aug 05, 2014 32.85 32.90 32.14 32.56 1,379,024 -0.49(-1.48%)
Aug 04, 2014 32.44 33.15 32.20 33.05 1,474,397 +0.60(+1.85%)
Aug 01, 2014 32.93 33.04 32.21 32.45 1,735,519 -0.60(-1.82%)
Jul 31, 2014 33.79 33.81 33.05 33.05 1,961,609 -0.89(-2.62%)
Jul 30, 2014 34.27 34.47 33.81 33.94 1,875,820 -0.14(-0.41%)
Jul 29, 2014 33.93 34.17 33.73 34.08 1,224,785 +0.09(+0.26%)
Jul 28, 2014 34.21 34.30 33.77 33.99 1,100,032 -0.27(-0.79%)
Jul 25, 2014 34.29 34.47 34.06 34.26 1,204,814 -0.25(-0.72%)
Jul 24, 2014 34.38 34.83 34.07 34.51 1,363,004 +0.19(+0.55%)
Jul 23, 2014 34.14 34.34 33.75 34.32 1,277,757 +0.17(+0.50%)
Jul 22, 2014 34.21 34.48 34.12 34.15 1,175,305 +0.17(+0.50%)
Jul 21, 2014 34.20 34.20 33.81 33.98 1,316,701 -0.28(-0.82%)
Jul 18, 2014 34.08 34.37 33.93 34.26 1,054,139 +0.28(+0.82%)
Jul 17, 2014 34.45 35.03 33.94 33.98 2,402,473 -0.47(-1.36%)
Jul 16, 2014 33.77 34.60 33.77 34.45 1,775,798 +0.81(+2.41%)
Jul 15, 2014 33.68 33.83 33.28 33.64 1,894,996 -0.19(-0.56%)
Jul 14, 2014 33.47 34.00 33.39 33.83 1,464,475 +0.49(+1.47%)
Jul 11, 2014 33.46 33.50 33.15 33.34 1,396,925 -0.20(-0.60%)
Jul 10, 2014 33.35 33.70 33.14 33.54 1,136,360 -0.09(-0.27%)
Jul 09, 2014 33.46 33.64 33.19 33.63 1,869,874 +0.23(+0.69%)
Jul 08, 2014 33.24 33.58 33.17 33.40 1,055,048 +0.08(+0.24%)
Jul 07, 2014 33.61 33.71 33.17 33.32 1,125,345 -0.39(-1.16%)
Jul 03, 2014 33.96 33.71 33.71 33.71 770,000 -0.26(-0.77%)
Jul 02, 2014 34.06 34.35 33.70 33.97 1,338,210 -0.23(-0.67%)
Jul 01, 2014 34.42 34.64 34.01 34.20 1,458,575 -0.30(-0.87%)
Jun 30, 2014 34.53 34.60 34.18 34.50 1,776,643 +0.07(+0.20%)
Jun 27, 2014 33.75 34.48 33.73 34.43 2,119,982 +0.72(+2.14%)
Jun 26, 2014 33.60 33.75 33.25 33.71 867,475 +0.19(+0.57%)
Jun 25, 2014 32.97 33.65 32.97 33.52 1,815,994 +0.40(+1.21%)
Jun 24, 2014 34.07 34.09 33.09 33.12 1,551,257 -0.92(-2.70%)
Jun 23, 2014 33.75 34.20 33.70 34.04 1,629,531 +0.19(+0.56%)
Jun 20, 2014 33.35 33.88 33.26 33.85 2,232,862 +0.61(+1.84%)
Jun 19, 2014 32.99 33.33 32.88 33.24 1,447,771 +0.35(+1.06%)
Jun 18, 2014 32.75 32.95 32.43 32.89 1,566,199 +0.18(+0.55%)
Jun 17, 2014 32.18 32.76 32.02 32.71 1,534,701 +0.43(+1.33%)
Jun 16, 2014 32.35 32.47 32.11 32.28 1,307,811 -0.05(-0.15%)
Jun 13, 2014 32.03 32.35 31.74 32.33 1,375,909 +0.43(+1.35%)
Jun 12, 2014 31.72 32.18 31.66 31.90 1,234,270 +0.24(+0.76%)
Jun 11, 2014 31.51 31.78 31.35 31.66 947,997 +0.00(+0.00%)
Jun 10, 2014 31.85 31.98 31.60 31.66 993,733 -0.21(-0.66%)
Jun 06, 2014 31.77 32.11 31.72 31.87 1,046,267 +0.13(+0.41%)
Jun 05, 2014 31.55 31.79 31.30 31.74 762,383 +0.27(+0.86%)
Jun 04, 2014 31.53 31.77 31.30 31.47 1,059,978 -0.11(-0.35%)
Jun 03, 2014 31.40 31.71 31.11 31.58 1,471,259 +0.11(+0.35%)
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.