Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.35 30.45 30.45 30.45 79,446 +0.10(+0.33%)
Aug 28, 2014 30.40 30.43 29.97 30.35 134,295 -0.06(-0.20%)
Aug 27, 2014 30.46 30.94 30.24 30.41 127,579 -0.03(-0.10%)
Aug 26, 2014 29.52 30.65 29.52 30.44 201,205 +0.89(+3.01%)
Aug 25, 2014 29.41 29.73 29.18 29.55 149,579 +0.40(+1.38%)
Aug 22, 2014 29.12 29.23 29.12 29.15 139,149 +0.03(+0.10%)
Aug 21, 2014 29.65 29.77 28.94 29.12 190,819 -0.51(-1.72%)
Aug 20, 2014 28.71 29.67 28.60 29.63 195,051 +0.83(+2.88%)
Aug 19, 2014 28.68 28.97 28.64 28.80 449,909 +0.16(+0.56%)
Aug 18, 2014 28.36 28.70 28.31 28.64 90,710 +0.47(+1.67%)
Aug 15, 2014 28.16 28.36 28.06 28.17 158,442 +0.26(+0.93%)
Aug 14, 2014 27.62 27.98 27.55 27.91 129,096 +0.39(+1.41%)
Aug 13, 2014 27.34 27.65 27.29 27.52 117,826 +0.21(+0.78%)
Aug 12, 2014 27.00 27.82 26.70 27.31 128,988 +0.30(+1.10%)
Aug 11, 2014 26.78 27.19 26.27 27.01 148,110 +0.42(+1.57%)
Aug 08, 2014 26.46 26.73 26.33 26.59 80,441 +0.07(+0.26%)
Aug 07, 2014 26.69 27.00 26.22 26.53 107,469 -0.11(-0.40%)
Aug 06, 2014 26.16 27.00 26.12 26.63 106,877 +0.24(+0.89%)
Aug 05, 2014 26.11 26.77 26.11 26.40 138,846 -0.01(-0.03%)
Aug 04, 2014 26.50 26.51 25.72 26.40 102,451 -0.05(-0.20%)
Aug 01, 2014 25.83 26.67 25.83 26.46 166,007 +0.68(+2.65%)
Jul 31, 2014 26.07 26.21 25.59 25.77 166,625 -0.54(-2.05%)
Jul 30, 2014 27.07 27.23 26.11 26.31 110,197 -0.61(-2.26%)
Jul 29, 2014 27.03 27.19 26.75 26.92 75,384 -0.11(-0.39%)
Jul 28, 2014 27.16 27.32 26.49 27.03 132,239 -0.13(-0.48%)
Jul 25, 2014 27.03 27.41 26.77 27.16 79,739 -0.12(-0.45%)
Jul 24, 2014 27.58 27.64 27.28 27.28 121,159 -0.21(-0.75%)
Jul 23, 2014 27.48 27.60 27.19 27.48 82,766 +0.03(+0.11%)
Jul 22, 2014 26.70 27.58 26.70 27.45 140,518 +0.84(+3.17%)
Jul 21, 2014 27.13 27.22 26.33 26.61 158,440 -0.82(-2.99%)
Jul 18, 2014 27.23 27.83 27.15 27.43 90,730 +0.16(+0.59%)
Jul 17, 2014 27.45 27.77 27.06 27.27 88,020 -0.32(-1.16%)
Jul 16, 2014 28.05 28.13 27.56 27.59 84,693 -0.39(-1.39%)
Jul 15, 2014 28.24 28.34 27.78 27.98 100,382 -0.26(-0.92%)
Jul 14, 2014 28.08 28.35 28.00 28.24 96,879 +0.30(+1.06%)
Jul 11, 2014 28.25 28.30 27.92 27.94 88,866 -0.31(-1.10%)
Jul 10, 2014 28.30 28.62 28.03 28.25 150,758 -0.65(-2.24%)
Jul 09, 2014 28.40 29.16 28.36 28.90 205,825 +0.55(+1.96%)
Jul 08, 2014 28.00 28.48 27.57 28.34 160,288 +0.40(+1.44%)
Jul 07, 2014 27.96 28.10 27.51 27.94 174,744 -0.02(-0.05%)
Jul 03, 2014 27.75 27.95 27.95 27.95 182,042 +0.07(+0.25%)
Jul 02, 2014 28.32 28.38 27.69 27.89 203,475 -0.45(-1.58%)
Jul 01, 2014 28.32 28.51 28.12 28.34 343,449 -0.02(-0.05%)
Jun 30, 2014 28.08 28.84 27.78 28.35 372,216 +0.31(+1.11%)
Jun 27, 2014 27.29 28.12 27.22 28.04 650,044 +0.61(+2.22%)
Jun 26, 2014 27.37 27.53 26.93 27.43 241,261 +0.11(+0.39%)
Jun 25, 2014 26.58 27.37 26.58 27.32 214,990 +0.59(+2.22%)
Jun 24, 2014 26.72 26.95 26.54 26.73 306,771 +0.09(+0.34%)
Jun 23, 2014 26.25 27.26 26.10 26.64 286,111 +0.54(+2.07%)
Jun 20, 2014 25.72 26.16 25.64 26.10 292,207 +0.52(+2.02%)
Jun 19, 2014 24.02 25.69 23.87 25.58 253,049 +1.83(+7.71%)
Jun 18, 2014 23.37 23.96 23.02 23.75 222,496 +0.33(+1.43%)
Jun 17, 2014 23.72 23.98 23.36 23.42 151,993 -0.43(-1.79%)
Jun 16, 2014 23.96 24.14 23.67 23.84 200,950 -0.12(-0.51%)
Jun 13, 2014 24.11 24.14 23.86 23.96 130,579 +0.05(+0.22%)
Jun 12, 2014 24.24 24.25 23.87 23.91 128,609 -0.33(-1.38%)
Jun 11, 2014 25.05 25.05 24.01 24.24 169,419 -0.85(-3.39%)
Jun 10, 2014 25.66 25.80 25.00 25.10 227,332 -0.81(-3.14%)
Jun 06, 2014 26.08 26.34 25.60 25.91 162,710 -0.17(-0.64%)
Jun 05, 2014 25.32 27.00 24.83 26.08 416,366 +1.86(+7.66%)
Jun 04, 2014 23.69 24.31 23.65 24.22 147,163 +0.52(+2.18%)
Jun 03, 2014 23.57 23.76 23.48 23.70 159,366 +0.11(+0.48%)
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.