Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 30.64 30.62 30.62 30.62 2,795,600 +0.00(+0.00%)
Aug 28, 2014 30.55 30.75 30.41 30.62 2,143,570 -0.07(-0.24%)
Aug 27, 2014 30.65 30.82 30.55 30.70 2,386,800 +0.18(+0.57%)
Aug 26, 2014 30.45 30.65 30.42 30.52 2,014,666 +0.10(+0.33%)
Aug 25, 2014 30.46 30.58 30.30 30.42 2,366,436 +0.15(+0.48%)
Aug 22, 2014 30.54 30.59 30.25 30.27 3,293,716 -0.23(-0.75%)
Aug 21, 2014 30.49 30.73 30.33 30.50 7,857,360 +0.04(+0.13%)
Aug 20, 2014 30.35 30.55 30.30 30.46 6,871,100 +0.03(+0.10%)
Aug 19, 2014 30.42 30.48 30.30 30.43 4,436,488 -0.02(-0.08%)
Aug 18, 2014 30.00 30.48 29.99 30.46 7,050,706 +0.41(+1.36%)
Aug 15, 2014 30.17 30.21 29.71 30.05 4,414,146 -0.01(-0.02%)
Aug 14, 2014 29.83 30.09 29.80 30.05 2,524,590 +0.23(+0.79%)
Aug 13, 2014 29.75 29.86 29.63 29.82 3,699,260 +0.15(+0.52%)
Aug 12, 2014 29.53 29.74 29.53 29.67 2,962,604 +0.07(+0.22%)
Aug 11, 2014 29.61 29.74 29.44 29.60 2,960,496 +0.01(+0.02%)
Aug 08, 2014 29.40 29.54 29.26 29.59 2,859,328 +0.25(+0.87%)
Aug 07, 2014 29.61 29.78 29.28 29.34 3,550,280 -0.17(-0.58%)
Aug 06, 2014 29.30 29.61 29.30 29.51 3,090,514 +0.18(+0.60%)
Aug 05, 2014 29.47 29.64 29.25 29.33 3,651,428 -0.18(-0.61%)
Aug 04, 2014 29.56 29.58 29.26 29.51 4,452,056 -0.05(-0.15%)
Aug 01, 2014 29.64 29.83 29.25 29.56 6,266,098 -0.31(-1.04%)
Jul 31, 2014 30.46 30.60 29.82 29.87 6,533,532 -0.82(-2.67%)
Jul 30, 2014 30.69 30.88 30.26 30.69 8,418,510 -0.88(-2.79%)
Jul 29, 2014 31.80 31.84 31.34 31.57 4,626,710 -0.26(-0.80%)
Jul 28, 2014 31.76 31.84 31.46 31.83 2,032,568 +0.03(+0.09%)
Jul 25, 2014 31.95 32.05 31.68 31.80 2,408,242 -0.17(-0.53%)
Jul 24, 2014 31.87 32.01 31.76 31.96 1,973,792 +0.17(+0.53%)
Jul 23, 2014 31.83 31.90 31.61 31.80 1,715,008 -0.01(-0.05%)
Jul 22, 2014 31.84 31.95 31.74 31.81 2,021,872 +0.01(+0.05%)
Jul 21, 2014 31.73 31.96 31.67 31.80 2,381,442 -0.06(-0.19%)
Jul 18, 2014 31.68 31.89 31.52 31.86 3,660,172 +0.27(+0.84%)
Jul 17, 2014 31.58 32.10 31.39 31.59 3,980,476 +0.04(+0.11%)
Jul 16, 2014 31.57 31.61 31.31 31.55 2,661,236 +0.13(+0.43%)
Jul 15, 2014 31.36 31.59 31.26 31.42 2,840,730 +0.02(+0.06%)
Jul 14, 2014 31.51 31.63 31.32 31.40 2,463,922 +0.07(+0.22%)
Jul 11, 2014 31.12 31.37 31.04 31.33 2,218,816 +0.12(+0.38%)
Jul 10, 2014 31.07 31.33 31.07 31.21 2,694,076 -0.25(-0.79%)
Jul 09, 2014 31.46 31.58 31.38 31.46 2,300,294 +0.05(+0.16%)
Jul 08, 2014 31.70 31.70 31.34 31.41 4,026,062 -0.30(-0.95%)
Jul 07, 2014 31.58 31.72 31.38 31.71 3,982,318 +0.06(+0.21%)
Jul 03, 2014 31.42 31.64 31.64 31.64 2,376,600 +0.38(+1.22%)
Jul 02, 2014 31.41 31.57 31.17 31.26 2,823,430 -0.07(-0.21%)
Jul 01, 2014 31.13 31.48 31.13 31.33 2,388,572 +0.20(+0.66%)
Jun 30, 2014 31.26 31.41 31.08 31.12 3,253,768 -0.24(-0.75%)
Jun 27, 2014 31.25 31.42 31.12 31.36 4,351,828 +0.05(+0.14%)
Jun 26, 2014 31.27 31.35 30.99 31.32 2,109,550 +0.02(+0.05%)
Jun 25, 2014 31.06 31.31 31.04 31.30 2,312,810 +0.06(+0.21%)
Jun 24, 2014 31.41 31.54 31.23 31.24 2,240,458 -0.24(-0.76%)
Jun 23, 2014 31.59 31.61 31.34 31.48 2,945,862 -0.07(-0.24%)
Jun 20, 2014 31.51 31.68 31.37 31.55 3,514,354 +0.14(+0.45%)
Jun 19, 2014 31.52 31.53 31.27 31.41 2,674,376 -0.10(-0.33%)
Jun 18, 2014 31.55 31.56 31.33 31.51 2,855,948 +0.03(+0.11%)
Jun 17, 2014 30.99 31.58 30.96 31.48 3,219,186 +0.41(+1.32%)
Jun 16, 2014 30.91 31.17 30.82 31.07 3,678,970 +0.09(+0.29%)
Jun 13, 2014 31.05 31.24 30.91 30.98 2,464,054 -0.06(-0.19%)
Jun 12, 2014 31.20 31.30 30.95 31.04 2,823,496 -0.16(-0.51%)
Jun 11, 2014 31.45 31.59 31.20 31.20 3,593,874 -0.44(-1.41%)
Jun 10, 2014 31.51 31.73 31.43 31.64 5,121,794 +0.38(+1.22%)
Jun 06, 2014 31.01 31.39 30.96 31.26 3,385,562 +0.29(+0.94%)
Jun 05, 2014 30.99 31.02 30.80 30.98 3,587,552 +0.01(+0.03%)
Jun 04, 2014 30.72 31.16 30.72 30.96 3,364,476 +0.26(+0.85%)
Jun 03, 2014 30.74 30.84 30.62 30.70 4,195,844 -0.03(-0.10%)
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.