Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 34.05 34.13 34.13 34.13 779,444 +0.12(+0.36%)
Aug 28, 2014 34.00 34.09 33.94 34.00 801,614 -0.06(-0.17%)
Aug 27, 2014 34.07 34.17 34.04 34.06 632,112 -0.02(-0.07%)
Aug 26, 2014 34.05 34.21 34.04 34.09 806,792 +0.10(+0.29%)
Aug 25, 2014 33.91 34.12 33.86 33.99 922,772 +0.36(+1.07%)
Aug 22, 2014 33.73 33.81 33.57 33.63 1,012,314 -0.33(-0.97%)
Aug 21, 2014 33.86 34.02 33.79 33.95 885,656 +0.20(+0.58%)
Aug 20, 2014 33.75 33.82 33.68 33.76 953,517 -0.15(-0.44%)
Aug 19, 2014 33.89 33.93 33.84 33.91 538,742 +0.20(+0.58%)
Aug 18, 2014 33.74 33.78 33.69 33.71 802,566 +0.11(+0.32%)
Aug 15, 2014 33.86 33.91 33.46 33.60 1,945,369 +0.03(+0.10%)
Aug 14, 2014 33.63 33.67 33.50 33.57 636,788 +0.20(+0.59%)
Aug 13, 2014 33.41 33.45 33.27 33.37 627,302 +0.09(+0.27%)
Aug 12, 2014 33.22 33.32 33.15 33.28 885,420 -0.02(-0.07%)
Aug 11, 2014 33.29 33.39 33.22 33.31 1,332,025 +0.05(+0.15%)
Aug 08, 2014 32.95 33.19 32.87 33.26 1,075,466 -0.01(-0.02%)
Aug 07, 2014 33.69 33.69 33.22 33.27 1,385,048 -0.04(-0.12%)
Aug 06, 2014 32.88 33.37 32.87 33.31 1,484,128 +0.22(+0.65%)
Aug 05, 2014 33.24 33.27 33.01 33.09 1,204,849 +0.06(+0.17%)
Aug 04, 2014 33.27 33.31 32.85 33.03 2,437,647 -0.41(-1.21%)
Aug 01, 2014 33.32 33.61 33.29 33.44 1,840,389 +0.05(+0.15%)
Jul 31, 2014 33.62 33.72 33.39 33.39 1,600,502 -0.81(-2.37%)
Jul 30, 2014 34.41 34.45 34.11 34.20 1,051,882 -0.54(-1.54%)
Jul 29, 2014 34.98 34.99 34.70 34.74 1,426,993 +0.17(+0.49%)
Jul 28, 2014 34.67 34.68 34.45 34.57 1,069,177 +0.23(+0.66%)
Jul 25, 2014 34.50 34.58 34.21 34.34 1,249,056 -0.58(-1.67%)
Jul 24, 2014 35.06 35.08 34.76 34.93 907,448 -0.29(-0.83%)
Jul 23, 2014 35.40 35.43 35.21 35.22 1,237,043 -0.28(-0.80%)
Jul 22, 2014 35.37 35.52 35.25 35.50 1,921,103 +0.63(+1.79%)
Jul 21, 2014 34.66 34.93 34.59 34.88 1,257,382 +0.21(+0.61%)
Jul 18, 2014 34.45 34.72 34.38 34.67 1,622,189 +0.05(+0.14%)
Jul 17, 2014 35.06 35.18 34.61 34.62 1,423,312 -0.25(-0.72%)
Jul 16, 2014 34.83 34.95 34.71 34.87 1,015,059 +0.27(+0.77%)
Jul 15, 2014 34.76 34.80 34.49 34.60 1,869,569 -0.32(-0.93%)
Jul 14, 2014 34.93 35.00 34.85 34.93 1,404,743 +0.16(+0.47%)
Jul 11, 2014 34.57 34.82 34.47 34.76 1,347,980 +0.18(+0.52%)
Jul 10, 2014 34.58 34.67 34.42 34.58 2,775,004 -0.68(-1.93%)
Jul 09, 2014 35.07 35.31 35.04 35.27 1,670,337 -0.13(-0.37%)
Jul 08, 2014 35.29 35.45 35.27 35.40 2,508,188 -0.09(-0.25%)
Jul 07, 2014 35.40 35.53 35.34 35.49 1,576,914 -0.30(-0.84%)
Jul 03, 2014 35.66 35.79 35.79 35.79 888,852 +0.15(+0.43%)
Jul 02, 2014 35.50 35.66 35.47 35.63 1,268,052 +0.00(+0.00%)
Jul 01, 2014 35.44 35.72 35.40 35.63 1,383,445 +0.11(+0.30%)
Jun 30, 2014 35.48 35.59 35.43 35.53 932,056 +0.25(+0.71%)
Jun 27, 2014 35.25 35.32 35.18 35.27 978,827 -0.18(-0.50%)
Jun 26, 2014 35.46 35.48 35.09 35.45 816,757 -0.08(-0.23%)
Jun 25, 2014 35.57 35.71 35.45 35.53 1,234,763 -0.32(-0.88%)
Jun 24, 2014 35.95 36.03 35.85 35.85 919,029 -0.12(-0.34%)
Jun 23, 2014 35.99 36.01 35.83 35.97 1,345,367 +0.24(+0.66%)
Jun 20, 2014 35.79 35.87 35.71 35.74 963,144 -0.11(-0.29%)
Jun 19, 2014 35.87 36.05 35.80 35.84 903,240 +0.11(+0.30%)
Jun 18, 2014 35.57 35.75 35.46 35.74 889,396 +0.13(+0.36%)
Jun 17, 2014 35.49 35.70 35.49 35.61 1,012,105 +0.17(+0.48%)
Jun 16, 2014 35.37 35.51 35.31 35.44 904,580 +0.01(+0.02%)
Jun 13, 2014 35.50 35.56 35.35 35.43 961,431 -0.17(-0.48%)
Jun 12, 2014 35.53 35.60 35.43 35.60 1,688,273 +0.40(+1.13%)
Jun 11, 2014 35.33 35.36 35.16 35.20 1,364,974 -0.16(-0.46%)
Jun 10, 2014 35.10 35.36 35.10 35.36 945,700 +0.41(+1.18%)
Jun 06, 2014 34.92 35.11 34.83 34.95 2,759,454 -0.50(-1.42%)
Jun 05, 2014 35.23 35.48 35.17 35.45 1,281,875 +0.21(+0.60%)
Jun 04, 2014 35.32 35.34 35.14 35.24 662,850 -0.12(-0.34%)
Jun 03, 2014 35.27 35.41 35.24 35.36 797,962 +0.11(+0.32%)
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.