Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 28.72 28.98 28.98 28.98 158,800 +0.20(+0.69%)
Aug 28, 2014 28.50 28.89 28.08 28.78 163,239 +0.29(+1.02%)
Aug 27, 2014 28.00 28.84 27.66 28.49 261,520 +0.84(+3.04%)
Aug 26, 2014 27.58 28.10 27.24 27.65 154,674 +0.02(+0.07%)
Aug 25, 2014 27.48 28.04 27.30 27.63 140,048 +0.43(+1.58%)
Aug 22, 2014 26.96 27.39 26.62 27.20 91,303 +0.45(+1.68%)
Aug 21, 2014 27.56 27.80 26.66 26.75 406,452 -0.73(-2.66%)
Aug 20, 2014 27.45 27.68 27.22 27.48 139,009 -0.09(-0.33%)
Aug 19, 2014 28.58 28.58 27.30 27.57 157,712 -0.95(-3.33%)
Aug 18, 2014 26.84 28.54 26.60 28.52 468,094 +2.12(+8.03%)
Aug 15, 2014 28.09 28.09 26.22 26.40 602,707 -1.40(-5.04%)
Aug 14, 2014 28.18 28.52 27.15 27.80 608,680 -0.23(-0.82%)
Aug 13, 2014 30.00 30.00 27.55 28.03 705,498 -0.70(-2.44%)
Aug 12, 2014 29.63 29.68 28.44 28.73 141,033 -0.97(-3.27%)
Aug 11, 2014 29.46 29.99 29.24 29.70 109,358 +0.46(+1.57%)
Aug 08, 2014 29.95 30.16 29.06 29.24 184,916 -0.58(-1.95%)
Aug 07, 2014 29.93 30.56 29.23 29.82 381,702 +0.28(+0.95%)
Aug 06, 2014 30.11 30.68 29.37 29.54 335,440 -0.74(-2.44%)
Aug 05, 2014 29.81 31.16 29.62 30.28 176,250 +0.28(+0.93%)
Aug 04, 2014 30.11 30.70 29.00 30.00 377,882 +0.04(+0.13%)
Aug 01, 2014 30.01 30.59 29.33 29.96 440,491 -0.31(-1.02%)
Jul 31, 2014 30.32 30.49 29.75 30.27 206,108 +0.13(+0.43%)
Jul 30, 2014 30.00 31.30 28.75 30.14 325,585 +0.97(+3.33%)
Jul 29, 2014 29.07 29.51 28.81 29.17 202,005 +0.12(+0.41%)
Jul 28, 2014 28.79 29.35 28.28 29.05 249,878 +0.35(+1.22%)
Jul 25, 2014 28.47 28.98 27.89 28.70 110,071 +0.13(+0.46%)
Jul 24, 2014 28.19 28.98 27.81 28.57 193,307 +0.02(+0.07%)
Jul 23, 2014 28.17 29.40 28.01 28.55 227,773 +0.55(+1.96%)
Jul 22, 2014 27.28 28.36 27.28 28.00 193,216 +0.79(+2.90%)
Jul 21, 2014 26.76 27.59 26.47 27.21 130,750 +0.32(+1.19%)
Jul 18, 2014 26.12 27.48 25.92 26.89 108,067 +0.74(+2.83%)
Jul 17, 2014 26.49 27.01 26.04 26.15 188,325 -0.62(-2.32%)
Jul 16, 2014 27.29 27.47 26.61 26.77 73,369 -0.35(-1.29%)
Jul 15, 2014 27.79 27.94 26.94 27.12 89,147 -0.83(-2.97%)
Jul 14, 2014 27.90 28.63 27.01 27.95 98,492 +0.10(+0.36%)
Jul 11, 2014 27.82 28.34 27.58 27.85 83,544 -0.14(-0.50%)
Jul 10, 2014 27.76 28.41 27.31 27.99 120,646 -0.60(-2.10%)
Jul 09, 2014 27.59 28.85 27.39 28.59 255,013 +0.85(+3.06%)
Jul 08, 2014 31.40 31.51 26.67 27.74 1,837,884 -3.83(-12.13%)
Jul 07, 2014 32.53 32.64 31.33 31.57 195,526 -1.14(-3.49%)
Jul 03, 2014 33.09 32.71 32.71 32.71 180,100 -0.08(-0.24%)
Jul 02, 2014 34.35 34.50 32.63 32.79 273,557 -1.69(-4.90%)
Jul 01, 2014 35.20 36.12 34.43 34.48 159,590 -0.65(-1.85%)
Jun 30, 2014 34.92 35.66 33.79 35.13 826,188 +0.88(+2.57%)
Jun 27, 2014 34.25 34.89 34.02 34.25 194,416 +0.08(+0.23%)
Jun 26, 2014 33.20 34.91 33.20 34.17 360,362 +1.10(+3.33%)
Jun 25, 2014 33.23 34.35 32.53 33.07 491,052 -0.34(-1.02%)
Jun 24, 2014 33.30 34.34 33.27 33.41 642,613 -0.03(-0.09%)
Jun 23, 2014 33.84 33.99 32.89 33.44 432,706 -0.33(-0.98%)
Jun 20, 2014 31.73 34.03 31.61 33.77 559,787 +1.98(+6.23%)
Jun 19, 2014 32.30 33.50 31.42 31.79 481,596 -0.69(-2.12%)
Jun 18, 2014 31.80 32.80 31.50 32.48 109,371 +0.55(+1.72%)
Jun 17, 2014 31.35 32.58 31.03 31.93 162,058 +0.32(+1.01%)
Jun 16, 2014 28.96 31.81 28.96 31.61 463,255 +2.61(+9.00%)
Jun 13, 2014 28.89 30.19 28.78 29.00 1,121,841 -0.23(-0.79%)
Jun 12, 2014 29.25 30.30 29.02 29.23 922,092 -0.22(-0.75%)
Jun 11, 2014 26.49 31.69 26.27 29.45 1,023,616 +2.71(+10.13%)
Jun 10, 2014 25.92 26.87 25.85 26.74 717,738 +0.76(+2.93%)
Jun 06, 2014 26.04 26.30 25.64 25.98 376,403 +0.14(+0.56%)
Jun 05, 2014 26.11 26.11 25.49 25.84 133,165 -0.09(-0.37%)
Jun 04, 2014 25.21 26.30 24.96 25.93 213,710 +0.71(+2.82%)
Jun 03, 2014 25.25 25.63 24.99 25.22 92,878 -0.32(-1.25%)
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.