Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 33.40 33.46 33.46 33.46 4,970,674 +0.19(+0.58%)
Aug 28, 2014 33.25 33.28 32.78 33.27 8,329,390 -0.26(-0.77%)
Aug 27, 2014 33.65 33.72 33.36 33.53 6,239,433 +0.05(+0.14%)
Aug 26, 2014 33.62 33.67 33.40 33.48 7,290,642 -0.07(-0.22%)
Aug 25, 2014 33.65 33.82 33.49 33.55 4,753,415 +0.03(+0.08%)
Aug 22, 2014 33.69 33.69 33.41 33.53 4,487,226 -0.22(-0.65%)
Aug 21, 2014 33.91 33.95 33.53 33.75 5,640,177 -0.28(-0.81%)
Aug 20, 2014 33.51 34.13 33.47 34.02 10,508,418 +0.63(+1.90%)
Aug 19, 2014 33.37 33.65 33.23 33.39 6,351,860 -0.07(-0.22%)
Aug 18, 2014 33.21 33.48 33.12 33.46 6,962,174 +0.25(+0.75%)
Aug 15, 2014 33.25 33.25 32.84 33.21 7,592,956 +0.05(+0.14%)
Aug 14, 2014 33.07 33.19 32.92 33.17 8,779,672 -0.31(-0.93%)
Aug 13, 2014 33.88 33.92 33.41 33.48 7,754,881 -0.45(-1.33%)
Aug 12, 2014 33.80 34.10 33.75 33.93 5,022,724 -0.02(-0.05%)
Aug 11, 2014 33.96 34.10 33.74 33.95 7,558,998 +0.38(+1.12%)
Aug 08, 2014 33.24 33.64 33.13 33.57 6,253,400 +0.31(+0.94%)
Aug 07, 2014 33.88 34.04 32.86 33.26 13,787,102 -0.51(-1.50%)
Aug 06, 2014 33.66 34.53 33.65 33.76 10,107,774 -0.21(-0.62%)
Aug 05, 2014 33.95 34.18 33.76 33.98 6,421,257 -0.29(-0.83%)
Aug 04, 2014 34.07 34.34 33.89 34.26 6,851,798 +0.42(+1.25%)
Aug 01, 2014 34.15 34.43 33.55 33.84 10,878,928 -0.40(-1.18%)
Jul 31, 2014 34.51 34.75 34.17 34.24 8,882,793 -0.61(-1.74%)
Jul 30, 2014 35.04 35.16 34.66 34.85 6,571,675 -0.03(-0.08%)
Jul 29, 2014 35.00 35.20 34.85 34.88 8,404,452 -0.14(-0.39%)
Jul 28, 2014 35.01 35.14 34.70 35.02 8,166,113 +0.06(+0.18%)
Jul 25, 2014 34.44 35.16 34.36 34.95 12,107,213 +0.42(+1.23%)
Jul 24, 2014 35.07 35.09 34.32 34.53 17,553,606 -0.94(-2.65%)
Jul 23, 2014 35.60 35.93 35.22 35.47 12,614,045 -0.16(-0.44%)
Jul 22, 2014 35.80 35.92 35.58 35.62 10,533,310 +0.05(+0.13%)
Jul 21, 2014 35.24 35.65 35.21 35.58 7,743,218 +0.29(+0.83%)
Jul 18, 2014 35.47 35.52 35.07 35.28 9,387,945 -0.14(-0.39%)
Jul 17, 2014 35.51 35.74 35.26 35.42 15,171,481 -0.30(-0.85%)
Jul 16, 2014 35.53 35.88 35.53 35.72 9,212,878 +0.50(+1.41%)
Jul 15, 2014 35.60 35.73 34.96 35.23 12,024,522 -0.38(-1.06%)
Jul 14, 2014 35.54 35.63 35.43 35.60 6,914,883 -0.01(-0.03%)
Jul 11, 2014 35.54 35.71 35.25 35.61 10,549,432 +0.15(+0.42%)
Jul 10, 2014 35.38 35.88 35.14 35.46 14,340,484 -0.16(-0.46%)
Jul 09, 2014 35.55 35.87 35.36 35.63 12,066,263 +0.27(+0.77%)
Jul 08, 2014 35.12 35.50 35.07 35.35 13,176,721 +0.06(+0.18%)
Jul 07, 2014 35.11 35.50 34.94 35.29 14,043,199 +0.15(+0.42%)
Jul 03, 2014 34.83 35.14 35.14 35.14 13,337,458 +0.62(+1.80%)
Jul 02, 2014 33.79 34.67 33.76 34.52 15,433,747 +0.89(+2.66%)
Jul 01, 2014 33.66 34.06 33.61 33.63 12,580,421 +0.32(+0.96%)
Jun 30, 2014 32.84 33.32 32.54 33.31 12,422,248 +0.39(+1.19%)
Jun 27, 2014 32.53 32.98 32.47 32.92 9,521,356 +0.34(+1.04%)
Jun 26, 2014 32.66 32.79 32.38 32.58 6,645,663 -0.06(-0.20%)
Jun 25, 2014 32.50 32.89 32.36 32.64 7,988,634 +0.10(+0.31%)
Jun 24, 2014 32.82 32.99 32.45 32.54 9,559,072 -0.35(-1.05%)
Jun 23, 2014 31.96 32.96 31.94 32.89 14,823,273 +1.08(+3.38%)
Jun 20, 2014 31.54 31.86 31.35 31.81 9,761,782 +0.23(+0.72%)
Jun 19, 2014 31.93 31.93 31.54 31.59 8,363,229 -0.16(-0.52%)
Jun 18, 2014 31.10 31.80 30.94 31.75 8,310,628 +0.68(+2.17%)
Jun 17, 2014 30.99 31.13 30.85 31.07 5,614,940 +0.05(+0.15%)
Jun 16, 2014 31.08 31.12 30.85 31.03 4,558,877 +0.03(+0.09%)
Jun 13, 2014 30.63 31.11 30.47 31.00 7,052,714 +0.27(+0.89%)
Jun 12, 2014 30.91 31.04 30.59 30.73 7,811,937 -0.37(-1.20%)
Jun 11, 2014 31.30 31.34 30.96 31.10 6,964,372 -0.26(-0.81%)
Jun 10, 2014 31.52 31.65 31.10 31.36 9,143,585 -0.52(-1.63%)
Jun 06, 2014 31.50 31.92 31.33 31.88 7,943,900 +0.15(+0.46%)
Jun 05, 2014 31.49 31.88 31.36 31.73 8,207,233 +0.24(+0.75%)
Jun 04, 2014 31.00 31.59 30.88 31.49 9,764,227 +0.40(+1.29%)
Jun 03, 2014 30.97 31.11 30.83 31.09 4,758,902 -0.05(-0.15%)
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.