Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 28.03 28.21 28.21 28.21 314,200 +0.17(+0.61%)
Aug 28, 2014 28.56 28.77 27.92 28.04 194,981 -0.73(-2.54%)
Aug 27, 2014 29.57 29.80 28.53 28.77 429,730 -0.83(-2.80%)
Aug 26, 2014 28.75 30.29 28.38 29.60 710,382 +1.79(+6.44%)
Aug 25, 2014 27.66 28.19 27.30 27.81 248,034 +0.41(+1.50%)
Aug 22, 2014 26.98 27.45 26.44 27.40 201,307 +0.39(+1.44%)
Aug 21, 2014 26.63 27.29 26.54 27.01 250,848 +0.35(+1.31%)
Aug 20, 2014 27.22 27.22 26.11 26.66 477,961 -0.75(-2.74%)
Aug 19, 2014 28.01 28.39 27.37 27.41 359,813 -0.64(-2.28%)
Aug 18, 2014 27.60 28.12 27.28 28.05 244,398 +0.81(+2.97%)
Aug 15, 2014 27.58 27.87 26.94 27.24 429,038 -0.10(-0.37%)
Aug 14, 2014 27.31 27.43 27.17 27.34 260,266 +0.02(+0.07%)
Aug 13, 2014 27.44 27.55 26.96 27.32 258,524 +0.00(+0.00%)
Aug 12, 2014 27.40 28.86 27.01 27.32 336,595 -0.13(-0.47%)
Aug 11, 2014 26.56 27.56 26.35 27.45 420,462 +1.05(+3.98%)
Aug 08, 2014 26.29 26.78 26.26 26.40 335,290 +0.05(+0.19%)
Aug 07, 2014 26.62 27.10 26.06 26.35 327,536 -0.20(-0.75%)
Aug 06, 2014 25.90 26.61 25.77 26.55 244,054 +0.28(+1.07%)
Aug 05, 2014 25.53 26.59 25.38 26.27 327,184 +0.48(+1.86%)
Aug 04, 2014 25.60 25.84 24.94 25.79 440,147 +0.27(+1.06%)
Aug 01, 2014 26.50 26.63 25.39 25.52 919,901 -1.00(-3.77%)
Jul 31, 2014 27.69 27.89 26.48 26.52 798,184 -1.49(-5.32%)
Jul 30, 2014 30.00 31.35 27.79 28.01 673,118 -1.00(-3.45%)
Jul 29, 2014 28.18 29.48 27.93 29.01 526,128 +1.07(+3.83%)
Jul 28, 2014 28.33 28.35 27.44 27.94 276,975 -0.35(-1.24%)
Jul 25, 2014 29.03 29.03 28.23 28.29 226,448 -0.96(-3.28%)
Jul 24, 2014 28.99 29.33 28.80 29.25 361,062 +0.38(+1.32%)
Jul 23, 2014 29.10 29.10 28.54 28.87 313,564 -0.26(-0.89%)
Jul 22, 2014 29.25 29.69 28.85 29.13 275,222 +0.13(+0.45%)
Jul 21, 2014 29.73 30.01 28.96 29.00 438,970 -0.95(-3.17%)
Jul 18, 2014 29.24 30.25 29.11 29.95 294,080 +0.55(+1.87%)
Jul 17, 2014 31.04 31.70 29.32 29.40 503,796 -1.83(-5.86%)
Jul 16, 2014 30.38 31.38 30.23 31.23 689,836 +1.24(+4.13%)
Jul 15, 2014 30.51 30.51 29.99 29.99 542,892 -0.39(-1.28%)
Jul 14, 2014 30.30 30.79 29.99 30.38 517,949 +0.53(+1.78%)
Jul 11, 2014 31.21 31.22 29.50 29.85 639,561 -1.64(-5.21%)
Jul 10, 2014 27.03 31.85 27.03 31.49 1,293,561 +4.27(+15.69%)
Jul 09, 2014 27.13 27.53 27.02 27.22 208,377 +0.15(+0.55%)
Jul 08, 2014 28.50 28.50 26.67 27.07 353,128 -1.57(-5.48%)
Jul 07, 2014 29.25 29.28 28.51 28.64 407,903 -0.75(-2.55%)
Jul 03, 2014 29.93 29.39 29.39 29.39 238,700 -0.39(-1.31%)
Jul 02, 2014 28.18 29.88 27.98 29.78 674,946 +1.57(+5.57%)
Jul 01, 2014 26.73 28.41 26.73 28.21 569,201 +1.61(+6.05%)
Jun 30, 2014 26.26 26.72 26.17 26.60 553,416 +0.34(+1.29%)
Jun 27, 2014 25.35 26.58 25.35 26.26 908,175 +0.76(+2.98%)
Jun 26, 2014 25.63 25.87 25.25 25.50 332,729 -0.07(-0.27%)
Jun 25, 2014 25.55 26.06 25.25 25.57 331,573 -0.20(-0.78%)
Jun 24, 2014 25.27 26.03 25.27 25.77 475,400 +0.50(+1.98%)
Jun 23, 2014 25.35 25.57 24.87 25.27 313,110 -0.10(-0.39%)
Jun 20, 2014 25.52 25.93 25.05 25.37 402,787 +0.01(+0.02%)
Jun 19, 2014 26.38 26.50 25.25 25.36 182,626 -0.88(-3.33%)
Jun 18, 2014 26.50 26.50 25.81 26.24 258,673 -0.31(-1.17%)
Jun 17, 2014 25.55 26.83 25.23 26.55 606,599 +0.95(+3.71%)
Jun 16, 2014 25.28 26.03 25.22 25.60 380,345 +0.32(+1.27%)
Jun 13, 2014 25.00 25.56 24.94 25.28 276,725 +0.32(+1.28%)
Jun 12, 2014 25.23 25.27 24.70 24.96 211,673 -0.27(-1.07%)
Jun 11, 2014 25.06 25.45 24.98 25.23 236,927 +0.00(+0.00%)
Jun 10, 2014 25.72 25.72 25.12 25.23 307,036 -0.90(-3.44%)
Jun 06, 2014 26.35 26.48 26.00 26.13 256,199 +0.01(+0.04%)
Jun 05, 2014 25.02 26.30 24.85 26.12 414,286 +1.13(+4.52%)
Jun 04, 2014 25.26 25.57 24.83 24.99 491,490 -0.41(-1.61%)
Jun 03, 2014 25.97 25.97 25.08 25.40 525,901 -0.74(-2.83%)
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.