Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 33.34 33.35 33.10 33.23 10,906,956 +0.00(+0.00%)
Aug 28, 2014 33.22 33.32 33.10 33.23 9,266,252 -0.05(-0.14%)
Aug 27, 2014 33.27 33.42 33.16 33.27 11,483,521 +0.06(+0.17%)
Aug 26, 2014 33.31 33.49 33.20 33.22 12,883,950 -0.08(-0.23%)
Aug 25, 2014 33.15 33.40 33.10 33.29 13,344,827 +0.29(+0.89%)
Aug 22, 2014 32.98 33.14 32.90 33.00 10,629,212 -0.08(-0.25%)
Aug 21, 2014 33.23 33.38 33.05 33.08 11,269,007 -0.24(-0.72%)
Aug 20, 2014 33.31 33.51 33.20 33.32 10,933,653 -0.04(-0.12%)
Aug 19, 2014 33.22 33.39 33.14 33.36 11,491,483 +0.23(+0.68%)
Aug 18, 2014 32.96 33.25 32.96 33.13 15,996,744 +0.29(+0.88%)
Aug 15, 2014 32.97 33.00 32.61 32.84 18,945,608 +0.12(+0.38%)
Aug 14, 2014 33.08 33.09 32.52 32.72 25,508,890 -0.26(-0.80%)
Aug 13, 2014 33.35 33.35 32.94 32.98 16,241,233 -0.25(-0.75%)
Aug 12, 2014 33.25 33.37 33.10 33.23 11,061,987 -0.02(-0.06%)
Aug 11, 2014 33.17 33.41 33.16 33.25 10,569,729 +0.11(+0.32%)
Aug 08, 2014 32.72 33.17 32.67 33.14 13,950,899 +0.39(+1.19%)
Aug 07, 2014 33.02 33.07 32.69 32.76 12,711,589 -0.18(-0.54%)
Aug 06, 2014 32.67 33.07 32.57 32.94 13,899,378 +0.15(+0.44%)
Aug 05, 2014 32.95 33.08 32.64 32.79 15,677,783 -0.20(-0.62%)
Aug 04, 2014 32.88 33.09 32.78 33.00 14,762,442 +0.23(+0.71%)
Aug 01, 2014 32.98 33.15 32.59 32.76 18,322,760 -0.30(-0.90%)
Jul 31, 2014 33.42 33.49 32.99 33.06 19,140,938 -0.52(-1.55%)
Jul 30, 2014 33.62 33.70 33.42 33.58 20,938,484 +0.11(+0.32%)
Jul 29, 2014 33.40 33.73 33.37 33.47 18,647,494 +0.12(+0.37%)
Jul 28, 2014 33.54 33.62 33.27 33.35 18,828,422 -0.16(-0.48%)
Jul 25, 2014 33.37 33.76 33.15 33.51 44,585,272 -0.73(-2.13%)
Jul 24, 2014 33.87 34.32 33.68 34.24 37,899,336 +0.56(+1.66%)
Jul 23, 2014 33.41 33.74 33.37 33.68 15,131,820 +0.17(+0.51%)
Jul 22, 2014 33.34 33.63 33.28 33.51 15,172,236 +0.48(+1.46%)
Jul 21, 2014 33.14 33.17 32.84 33.03 11,798,017 -0.14(-0.42%)
Jul 18, 2014 33.07 33.26 32.88 33.17 15,848,019 +0.30(+0.91%)
Jul 17, 2014 33.25 33.39 32.82 32.87 19,846,798 -0.63(-1.89%)
Jul 16, 2014 33.65 33.65 33.33 33.51 20,243,902 -0.07(-0.20%)
Jul 15, 2014 33.47 33.68 33.39 33.57 19,515,954 +0.14(+0.42%)
Jul 14, 2014 33.61 33.61 33.37 33.43 10,719,489 -0.02(-0.05%)
Jul 11, 2014 33.60 33.62 33.25 33.45 9,961,464 -0.11(-0.32%)
Jul 10, 2014 33.45 33.64 33.28 33.56 11,090,747 -0.26(-0.76%)
Jul 09, 2014 33.43 33.83 33.35 33.81 18,287,044 +0.38(+1.13%)
Jul 08, 2014 33.47 33.58 33.30 33.43 18,332,628 -0.06(-0.17%)
Jul 07, 2014 33.53 33.78 33.45 33.49 17,490,484 -0.16(-0.47%)
Jul 03, 2014 33.36 33.79 33.25 33.65 15,655,341 +0.37(+1.11%)
Jul 02, 2014 33.36 33.37 33.16 33.28 11,243,950 +0.05(+0.14%)
Jul 01, 2014 33.15 33.28 33.02 33.23 18,942,150 +0.30(+0.90%)
Jun 30, 2014 33.24 33.28 32.80 32.93 22,580,948 -0.24(-0.72%)
Jun 27, 2014 33.18 33.34 33.11 33.17 20,370,318 -0.05(-0.15%)
Jun 26, 2014 33.20 33.34 32.97 33.22 16,408,666 -0.03(-0.08%)
Jun 25, 2014 32.79 33.27 32.75 33.25 18,360,356 +0.29(+0.89%)
Jun 24, 2014 32.73 33.09 32.57 32.95 25,641,242 +0.30(+0.91%)
Jun 23, 2014 32.64 32.88 32.42 32.65 11,231,261 +0.06(+0.17%)
Jun 20, 2014 33.04 33.04 32.52 32.60 29,221,298 -0.27(-0.82%)
Jun 19, 2014 32.58 32.98 32.54 32.87 29,500,916 +0.71(+2.21%)
Jun 18, 2014 32.00 32.21 31.75 32.16 13,596,974 +0.11(+0.33%)
Jun 17, 2014 31.93 32.20 31.91 32.05 13,578,176 +0.09(+0.29%)
Jun 16, 2014 31.70 31.99 31.69 31.96 15,883,265 +0.17(+0.54%)
Jun 13, 2014 31.44 31.88 31.29 31.79 18,113,634 +0.31(+0.99%)
Jun 12, 2014 31.79 31.79 31.38 31.48 16,903,520 -0.36(-1.12%)
Jun 11, 2014 31.55 31.86 31.43 31.83 17,648,386 +0.09(+0.27%)
Jun 10, 2014 32.02 32.11 31.63 31.75 15,604,587 -0.31(-0.97%)
Jun 06, 2014 31.94 32.15 31.83 32.06 14,579,633 +0.26(+0.82%)
Jun 05, 2014 31.65 31.98 31.58 31.80 12,189,013 +0.02(+0.07%)
Jun 04, 2014 31.54 31.79 31.34 31.78 15,263,405 +0.21(+0.66%)
Jun 03, 2014 31.37 31.64 31.31 31.57 15,894,544 +0.14(+0.45%)
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.