Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 35.37 35.49 35.49 35.49 941,562 +0.20(+0.58%)
Aug 28, 2014 35.41 35.54 35.20 35.29 1,073,580 -0.22(-0.62%)
Aug 27, 2014 35.76 35.88 35.31 35.51 1,179,289 -0.25(-0.69%)
Aug 26, 2014 35.81 35.93 35.71 35.76 965,753 +0.00(+0.00%)
Aug 25, 2014 35.65 35.83 35.54 35.76 1,030,280 +0.25(+0.71%)
Aug 22, 2014 35.32 35.71 35.23 35.50 1,446,337 +0.11(+0.32%)
Aug 21, 2014 35.06 35.57 34.97 35.39 920,480 +0.37(+1.07%)
Aug 20, 2014 34.73 35.09 34.71 35.02 955,255 +0.15(+0.42%)
Aug 19, 2014 35.03 35.21 34.85 34.87 808,069 -0.13(-0.38%)
Aug 18, 2014 34.66 35.06 34.65 35.00 1,006,286 +0.57(+1.66%)
Aug 15, 2014 34.76 34.89 34.20 34.43 1,274,241 -0.18(-0.51%)
Aug 14, 2014 34.61 34.82 34.59 34.61 737,434 +0.04(+0.12%)
Aug 13, 2014 34.32 34.68 34.30 34.56 964,667 +0.32(+0.93%)
Aug 12, 2014 34.16 34.46 34.08 34.25 1,045,414 +0.03(+0.08%)
Aug 11, 2014 34.45 34.54 34.22 34.22 998,638 -0.21(-0.61%)
Aug 08, 2014 34.28 34.41 34.11 34.43 1,398,153 +0.18(+0.51%)
Aug 07, 2014 34.76 34.87 34.17 34.25 1,919,272 -0.40(-1.16%)
Aug 06, 2014 34.25 34.89 34.25 34.66 1,533,489 +0.27(+0.78%)
Aug 05, 2014 34.37 34.80 34.28 34.39 1,505,975 -0.18(-0.53%)
Aug 04, 2014 34.74 34.95 34.30 34.57 2,425,736 -0.18(-0.53%)
Aug 01, 2014 35.50 35.51 34.68 34.75 4,426,024 -0.68(-1.93%)
Jul 31, 2014 35.62 35.81 35.35 35.44 3,755,547 -0.42(-1.16%)
Jul 30, 2014 35.17 35.97 35.17 35.85 3,809,241 +0.89(+2.54%)
Jul 29, 2014 35.11 35.25 34.95 34.97 1,274,794 -0.12(-0.34%)
Jul 28, 2014 35.46 35.52 34.96 35.09 1,436,305 -0.45(-1.27%)
Jul 25, 2014 35.22 35.59 34.99 35.54 2,943,492 +0.25(+0.72%)
Jul 24, 2014 34.81 35.36 34.81 35.28 1,793,975 +0.56(+1.60%)
Jul 23, 2014 34.71 34.79 34.54 34.73 1,957,060 +0.01(+0.04%)
Jul 22, 2014 34.99 35.07 34.63 34.71 1,998,529 -0.07(-0.20%)
Jul 21, 2014 34.96 34.98 34.66 34.78 1,883,834 -0.25(-0.70%)
Jul 18, 2014 35.06 35.16 34.81 35.03 2,292,663 +0.26(+0.75%)
Jul 17, 2014 35.74 35.76 34.68 34.77 2,719,634 -1.11(-3.09%)
Jul 16, 2014 36.68 36.83 35.85 35.88 3,020,761 -0.70(-1.91%)
Jul 15, 2014 36.03 36.61 35.65 36.57 5,305,939 +0.94(+2.63%)
Jul 14, 2014 35.89 36.03 35.50 35.64 2,293,896 +0.05(+0.14%)
Jul 11, 2014 35.36 35.71 35.07 35.59 1,899,955 +0.19(+0.54%)
Jul 10, 2014 35.18 35.57 34.98 35.40 2,293,057 -0.07(-0.20%)
Jul 09, 2014 35.32 35.61 35.28 35.47 1,526,762 +0.29(+0.82%)
Jul 08, 2014 35.47 35.56 35.09 35.18 1,700,606 -0.41(-1.15%)
Jul 07, 2014 35.79 35.92 35.55 35.59 1,925,523 -0.37(-1.04%)
Jul 03, 2014 35.55 35.96 35.96 35.96 1,181,952 +0.48(+1.35%)
Jul 02, 2014 35.68 35.76 35.39 35.48 1,313,772 -0.15(-0.42%)
Jul 01, 2014 35.42 35.95 35.42 35.63 1,624,389 +0.26(+0.74%)
Jun 30, 2014 35.42 35.55 35.22 35.37 1,311,726 -0.01(-0.02%)
Jun 27, 2014 35.37 35.54 35.22 35.38 1,697,340 -0.04(-0.10%)
Jun 26, 2014 35.59 35.59 35.02 35.41 950,029 -0.11(-0.32%)
Jun 25, 2014 35.27 35.59 35.03 35.52 1,106,990 +0.11(+0.32%)
Jun 24, 2014 35.61 36.05 35.37 35.41 1,640,560 -0.35(-0.97%)
Jun 23, 2014 36.01 36.01 35.59 35.76 1,266,452 -0.18(-0.49%)
Jun 20, 2014 36.02 36.15 35.75 35.93 1,554,123 +0.13(+0.37%)
Jun 19, 2014 35.78 35.81 35.34 35.80 1,447,972 +0.04(+0.10%)
Jun 18, 2014 35.47 35.81 35.35 35.76 2,016,483 +0.20(+0.56%)
Jun 17, 2014 35.03 35.74 35.03 35.57 1,747,635 +0.49(+1.39%)
Jun 16, 2014 35.28 35.29 34.97 35.08 1,931,885 -0.25(-0.70%)
Jun 13, 2014 35.22 35.56 35.18 35.33 1,772,083 +0.11(+0.32%)
Jun 12, 2014 35.40 35.56 35.06 35.21 1,873,973 -0.23(-0.66%)
Jun 11, 2014 35.84 35.84 35.18 35.45 1,678,928 -0.04(-0.10%)
Jun 10, 2014 35.60 35.74 35.35 35.48 2,156,261 +1.03(+2.98%)
Jun 06, 2014 34.24 34.52 34.18 34.46 1,743,060 +0.25(+0.74%)
Jun 05, 2014 34.23 34.33 33.70 34.20 1,825,175 +0.12(+0.35%)
Jun 04, 2014 33.98 34.31 33.96 34.08 1,211,971 +0.05(+0.14%)
Jun 03, 2014 33.65 34.22 33.64 34.03 1,501,305 +0.25(+0.75%)
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.