Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.93 30.68 30.68 30.68 2,323,520 -0.10(-0.31%)
Aug 28, 2014 30.65 30.94 30.65 30.77 1,359,825 -0.13(-0.43%)
Aug 27, 2014 30.90 30.92 30.77 30.91 1,568,657 -0.01(-0.05%)
Aug 26, 2014 30.91 31.07 30.88 30.92 909,013 +0.05(+0.17%)
Aug 25, 2014 31.05 31.10 30.85 30.87 1,195,311 -0.01(-0.05%)
Aug 22, 2014 31.07 31.07 30.82 30.88 1,199,507 -0.12(-0.38%)
Aug 21, 2014 30.78 31.02 30.71 31.00 1,372,992 +0.18(+0.57%)
Aug 20, 2014 30.96 31.06 30.73 30.82 2,030,088 -0.24(-0.76%)
Aug 19, 2014 31.02 31.07 30.89 31.06 1,232,732 +0.06(+0.19%)
Aug 18, 2014 30.91 31.05 30.79 31.00 2,355,139 +0.40(+1.30%)
Aug 15, 2014 30.90 30.94 30.40 30.60 2,710,370 -0.11(-0.37%)
Aug 14, 2014 30.29 30.75 30.29 30.72 1,295,225 +0.10(+0.32%)
Aug 13, 2014 30.69 30.83 30.51 30.62 2,616,725 +0.12(+0.39%)
Aug 12, 2014 30.63 30.68 30.39 30.50 2,037,104 -0.13(-0.43%)
Aug 11, 2014 30.57 30.74 30.53 30.63 1,948,792 +0.18(+0.60%)
Aug 08, 2014 29.93 30.47 29.84 30.45 2,856,624 +0.66(+2.20%)
Aug 07, 2014 30.00 30.12 29.66 29.79 2,442,717 -0.16(-0.54%)
Aug 06, 2014 29.76 30.01 29.62 29.96 2,193,577 +0.11(+0.37%)
Aug 05, 2014 29.73 30.08 29.73 29.85 3,494,677 -0.25(-0.83%)
Aug 04, 2014 30.18 30.29 29.54 30.10 5,868,977 -0.12(-0.39%)
Aug 01, 2014 30.18 30.35 30.11 30.21 3,441,501 +0.01(+0.02%)
Jul 31, 2014 30.46 30.54 30.18 30.21 2,781,834 -0.35(-1.13%)
Jul 30, 2014 30.60 30.74 30.39 30.55 2,269,452 -0.01(-0.02%)
Jul 29, 2014 30.85 30.95 30.55 30.56 2,211,783 -0.26(-0.85%)
Jul 28, 2014 31.00 31.00 30.61 30.82 1,663,861 -0.11(-0.35%)
Jul 25, 2014 30.99 31.12 30.71 30.93 2,046,795 -0.13(-0.42%)
Jul 24, 2014 30.78 31.14 30.73 31.06 2,223,174 +0.37(+1.19%)
Jul 23, 2014 30.78 30.87 30.68 30.70 1,475,331 -0.09(-0.31%)
Jul 22, 2014 30.82 30.98 30.72 30.79 1,425,248 +0.12(+0.40%)
Jul 21, 2014 30.73 30.80 30.44 30.67 1,768,071 -0.07(-0.21%)
Jul 18, 2014 30.46 30.75 30.34 30.73 2,247,140 +0.36(+1.18%)
Jul 17, 2014 30.73 30.81 30.32 30.38 2,295,082 -0.41(-1.33%)
Jul 16, 2014 30.99 31.09 30.76 30.79 1,728,840 -0.12(-0.38%)
Jul 15, 2014 30.87 30.95 30.64 30.90 2,912,012 +0.13(+0.43%)
Jul 14, 2014 30.81 30.89 30.68 30.77 1,844,823 +0.18(+0.57%)
Jul 11, 2014 30.65 30.69 30.46 30.60 1,957,165 +0.00(+0.01%)
Jul 10, 2014 30.54 30.75 30.27 30.59 2,707,369 +0.16(+0.52%)
Jul 09, 2014 30.76 30.84 30.36 30.44 3,372,565 -0.12(-0.38%)
Jul 08, 2014 30.36 30.83 30.22 30.55 5,306,259 +0.31(+1.04%)
Jul 07, 2014 30.33 30.33 30.04 30.24 2,039,351 -0.09(-0.29%)
Jul 03, 2014 30.09 30.33 30.33 30.33 3,099,183 +0.29(+0.97%)
Jul 02, 2014 30.10 30.49 29.68 30.03 6,057,705 -0.72(-2.33%)
Jul 01, 2014 29.71 31.02 29.63 30.75 5,978,674 +0.42(+1.37%)
Jun 30, 2014 29.78 30.45 29.78 30.33 3,087,130 +0.26(+0.85%)
Jun 27, 2014 30.09 30.30 29.94 30.08 2,885,027 -0.03(-0.11%)
Jun 26, 2014 30.17 30.24 29.91 30.11 2,616,204 -0.10(-0.33%)
Jun 25, 2014 30.12 30.36 30.06 30.21 2,173,414 -0.04(-0.14%)
Jun 24, 2014 30.30 30.65 30.19 30.25 2,669,328 -0.09(-0.31%)
Jun 23, 2014 30.39 30.41 30.14 30.35 1,621,104 -0.04(-0.14%)
Jun 20, 2014 30.24 30.51 30.11 30.39 3,914,586 +0.31(+1.02%)
Jun 19, 2014 30.36 30.36 29.95 30.09 1,844,352 -0.14(-0.46%)
Jun 18, 2014 30.02 30.25 29.87 30.22 1,578,422 +0.15(+0.49%)
Jun 17, 2014 29.92 30.22 29.81 30.08 2,526,819 +0.12(+0.39%)
Jun 16, 2014 29.89 30.17 29.81 29.96 1,546,211 -0.04(-0.12%)
Jun 13, 2014 29.87 30.06 29.84 30.00 1,681,759 +0.20(+0.69%)
Jun 12, 2014 29.76 29.94 29.67 29.79 1,671,797 -0.11(-0.37%)
Jun 11, 2014 29.98 29.98 29.75 29.90 1,648,509 -0.12(-0.39%)
Jun 10, 2014 30.14 30.20 29.98 30.02 1,405,530 -0.05(-0.17%)
Jun 06, 2014 30.06 30.36 29.94 30.07 2,639,334 +0.07(+0.22%)
Jun 05, 2014 29.79 30.00 29.46 30.00 2,845,443 +0.20(+0.69%)
Jun 04, 2014 29.46 29.80 29.34 29.80 2,699,518 +0.28(+0.94%)
Jun 03, 2014 29.66 29.75 29.35 29.52 3,308,434 -0.31(-1.05%)
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.