Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 28.00 27.92 27.92 27.92 7,323,785 -0.05(-0.17%)
Aug 28, 2014 28.11 28.12 27.91 27.97 8,726,618 -0.26(-0.91%)
Aug 27, 2014 28.22 28.29 28.15 28.22 3,352,982 +0.11(+0.37%)
Aug 26, 2014 28.22 28.24 28.12 28.12 4,518,249 -0.22(-0.76%)
Aug 25, 2014 28.23 28.36 28.14 28.33 4,137,021 +0.25(+0.87%)
Aug 22, 2014 28.16 28.18 28.03 28.09 4,951,946 -0.08(-0.29%)
Aug 21, 2014 28.10 28.22 28.07 28.17 4,919,874 +0.05(+0.17%)
Aug 20, 2014 28.10 28.17 28.02 28.12 5,092,517 -0.06(-0.23%)
Aug 19, 2014 27.90 28.25 27.88 28.19 9,099,056 +0.23(+0.83%)
Aug 18, 2014 27.94 27.96 27.75 27.96 6,639,311 +0.30(+1.08%)
Aug 15, 2014 27.62 27.75 27.46 27.66 8,188,040 -0.01(-0.04%)
Aug 14, 2014 27.69 27.72 27.54 27.67 5,440,294 +0.16(+0.59%)
Aug 13, 2014 27.54 27.60 27.38 27.51 6,422,123 -0.18(-0.65%)
Aug 12, 2014 27.55 27.78 27.51 27.69 7,258,478 +0.00(+0.00%)
Aug 11, 2014 27.65 27.82 27.56 27.69 13,739,657 +0.02(+0.08%)
Aug 08, 2014 27.55 27.63 27.30 27.66 19,880,996 +0.02(+0.08%)
Aug 07, 2014 28.06 28.14 27.52 27.64 7,303,043 -0.29(-1.02%)
Aug 06, 2014 28.04 28.20 27.90 27.93 7,102,392 -0.08(-0.28%)
Aug 05, 2014 28.37 28.37 27.94 28.00 8,534,905 -0.44(-1.54%)
Aug 04, 2014 28.39 28.48 28.20 28.44 6,146,120 +0.19(+0.67%)
Aug 01, 2014 28.06 28.38 28.00 28.25 12,322,875 +0.02(+0.06%)
Jul 31, 2014 28.38 28.54 28.20 28.24 10,653,523 -0.33(-1.15%)
Jul 30, 2014 28.18 28.59 28.08 28.56 16,145,094 +0.32(+1.14%)
Jul 29, 2014 28.69 28.73 28.28 28.24 16,241,620 -0.96(-3.28%)
Jul 28, 2014 29.24 29.29 29.07 29.20 5,364,064 -0.16(-0.55%)
Jul 25, 2014 29.41 29.44 29.28 29.36 3,977,607 -0.27(-0.91%)
Jul 24, 2014 29.41 29.65 29.39 29.63 4,193,942 +0.12(+0.39%)
Jul 23, 2014 29.53 29.55 29.42 29.52 5,576,071 +0.13(+0.43%)
Jul 22, 2014 29.41 29.46 29.38 29.39 5,774,640 +0.14(+0.49%)
Jul 21, 2014 29.12 29.27 29.05 29.24 4,769,952 -0.01(-0.02%)
Jul 18, 2014 29.17 29.29 29.10 29.25 7,316,340 -0.08(-0.28%)
Jul 17, 2014 29.41 29.58 29.29 29.33 19,497,476 -0.81(-2.70%)
Jul 16, 2014 30.02 30.18 29.98 30.14 4,015,504 +0.33(+1.12%)
Jul 15, 2014 29.93 29.98 29.64 29.81 4,288,911 +0.03(+0.12%)
Jul 14, 2014 29.75 29.84 29.71 29.78 4,851,684 +0.02(+0.06%)
Jul 11, 2014 29.75 29.82 29.72 29.76 3,473,241 -0.11(-0.37%)
Jul 10, 2014 29.84 29.91 29.74 29.87 5,912,428 -0.30(-0.99%)
Jul 09, 2014 29.92 30.17 29.86 30.17 5,689,465 -0.03(-0.11%)
Jul 08, 2014 30.24 30.32 30.10 30.20 4,113,431 -0.14(-0.46%)
Jul 07, 2014 30.47 30.48 30.31 30.34 3,991,457 -0.31(-1.00%)
Jul 03, 2014 30.68 30.65 30.65 30.65 3,029,884 -0.13(-0.43%)
Jul 02, 2014 30.80 30.84 30.67 30.78 5,854,980 +0.22(+0.72%)
Jul 01, 2014 30.50 30.62 30.45 30.56 5,937,855 +0.14(+0.47%)
Jun 30, 2014 30.32 30.53 30.25 30.42 3,752,903 +0.09(+0.29%)
Jun 27, 2014 30.34 30.39 30.21 30.33 5,710,709 -0.09(-0.28%)
Jun 26, 2014 30.32 30.46 30.08 30.42 4,269,787 +0.07(+0.25%)
Jun 25, 2014 30.40 30.47 30.22 30.34 8,547,287 -0.13(-0.42%)
Jun 24, 2014 30.82 30.84 30.43 30.47 10,171,168 -0.13(-0.43%)
Jun 23, 2014 30.56 30.64 30.51 30.60 3,864,266 +0.17(+0.55%)
Jun 20, 2014 30.46 30.61 30.42 30.43 4,613,768 +0.06(+0.21%)
Jun 19, 2014 30.50 30.55 30.31 30.37 5,489,557 +0.00(+0.00%)
Jun 18, 2014 29.97 30.40 29.95 30.37 7,370,179 +0.59(+1.99%)
Jun 17, 2014 29.63 29.78 29.57 29.78 3,598,344 -0.06(-0.19%)
Jun 16, 2014 29.75 29.88 29.69 29.83 5,905,593 +0.03(+0.12%)
Jun 13, 2014 29.93 30.01 29.73 29.80 9,379,596 +0.20(+0.66%)
Jun 12, 2014 29.43 29.75 29.43 29.60 7,299,550 +0.28(+0.94%)
Jun 11, 2014 29.26 29.39 29.24 29.33 2,990,558 -0.05(-0.18%)
Jun 10, 2014 29.27 29.40 29.22 29.38 5,175,114 +0.08(+0.28%)
Jun 06, 2014 29.11 29.34 29.09 29.30 5,593,144 +0.21(+0.73%)
Jun 05, 2014 29.04 29.11 28.91 29.08 3,164,632 +0.21(+0.74%)
Jun 04, 2014 28.87 28.90 28.75 28.87 7,474,903 -0.26(-0.89%)
Jun 03, 2014 29.12 29.15 29.03 29.13 5,125,472 -0.03(-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.