Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.80 31.38 30.37 30.55 105,180 -0.45(-1.47%)
Aug 29, 2013 31.16 31.23 30.83 31.01 61,944 -0.12(-0.38%)
Aug 28, 2013 30.71 31.35 30.60 31.13 151,115 +0.56(+1.85%)
Aug 27, 2013 30.25 30.78 30.25 30.56 183,764 +0.14(+0.46%)
Aug 26, 2013 31.04 31.05 30.18 30.42 381,474 -0.62(-1.98%)
Aug 23, 2013 31.34 31.67 30.88 31.04 224,619 -0.18(-0.56%)
Aug 22, 2013 31.35 31.67 31.04 31.21 185,048 +0.07(+0.24%)
Aug 21, 2013 31.81 32.24 31.07 31.14 187,238 -0.64(-2.01%)
Aug 20, 2013 31.25 32.23 30.97 31.78 278,175 +0.64(+2.05%)
Aug 19, 2013 30.99 31.43 30.81 31.14 384,007 +0.22(+0.71%)
Aug 16, 2013 30.86 31.22 30.73 30.92 181,932 +0.06(+0.19%)
Aug 15, 2013 29.81 31.05 29.81 30.86 303,048 +0.85(+2.83%)
Aug 14, 2013 29.47 30.06 29.47 30.01 230,358 +0.50(+1.69%)
Aug 13, 2013 29.81 29.94 29.48 29.51 297,689 -0.18(-0.62%)
Aug 12, 2013 30.06 30.53 29.48 29.70 237,008 -0.65(-2.15%)
Aug 09, 2013 31.05 31.21 30.16 30.35 179,980 -0.56(-1.83%)
Aug 08, 2013 31.35 31.50 30.82 30.91 254,732 -0.34(-1.08%)
Aug 07, 2013 31.40 31.55 30.42 31.25 267,698 -0.15(-0.49%)
Aug 06, 2013 31.94 32.53 30.82 31.40 569,362 -0.45(-1.43%)
Aug 05, 2013 31.53 31.88 30.95 31.86 303,436 +0.07(+0.21%)
Aug 02, 2013 32.55 32.55 31.65 31.79 247,353 -0.76(-2.34%)
Aug 01, 2013 32.20 32.80 31.81 32.56 240,456 +0.53(+1.67%)
Jul 31, 2013 32.70 32.70 31.83 32.02 298,771 -0.59(-1.80%)
Jul 30, 2013 32.86 32.90 32.26 32.61 161,781 -0.09(-0.27%)
Jul 29, 2013 33.04 33.17 32.54 32.70 115,787 -0.29(-0.88%)
Jul 26, 2013 32.85 33.07 32.52 32.98 116,550 +0.13(+0.40%)
Jul 25, 2013 32.29 33.07 32.29 32.85 306,306 +0.48(+1.48%)
Jul 24, 2013 32.77 33.06 32.09 32.38 197,814 -0.31(-0.95%)
Jul 23, 2013 33.19 33.40 32.51 32.69 290,567 -0.46(-1.40%)
Jul 22, 2013 33.56 33.59 33.08 33.15 160,425 +0.07(+0.22%)
Jul 19, 2013 33.50 33.66 32.83 33.08 358,913 -0.25(-0.74%)
Jul 18, 2013 32.46 33.63 32.46 33.33 349,504 +0.84(+2.60%)
Jul 17, 2013 32.84 33.09 32.15 32.48 377,211 -0.24(-0.74%)
Jul 16, 2013 33.89 33.89 32.53 32.72 630,757 -0.93(-2.76%)
Jul 15, 2013 33.15 34.05 33.12 33.65 226,971 +0.41(+1.22%)
Jul 12, 2013 33.43 33.58 33.08 33.25 144,739 -0.28(-0.82%)
Jul 11, 2013 33.42 33.79 33.33 33.52 277,911 +0.20(+0.59%)
Jul 10, 2013 33.65 33.88 33.06 33.33 196,906 -0.34(-1.01%)
Jul 09, 2013 39.54 34.08 33.25 33.67 202,346 +0.16(+0.48%)
Jul 08, 2013 33.64 33.78 33.21 33.51 147,689 +0.14(+0.41%)
Jul 05, 2013 33.34 33.59 32.75 33.37 172,025 +0.11(+0.33%)
Jul 03, 2013 33.19 33.38 33.12 33.26 101,469 +0.07(+0.22%)
Jul 02, 2013 33.73 33.84 32.96 33.19 297,369 -0.56(-1.65%)
Jul 01, 2013 33.48 34.58 33.35 33.75 377,343 +0.41(+1.24%)
Jun 28, 2013 33.70 34.10 33.16 33.33 643,745 +0.67(+2.06%)
Jun 26, 2013 31.52 32.91 31.47 32.66 526,423 +1.19(+3.78%)
Jun 25, 2013 31.41 32.06 30.95 31.47 834,473 +0.67(+2.16%)
Jun 24, 2013 30.99 31.31 30.11 30.80 1,318,733 -0.36(-1.14%)
Jun 21, 2013 30.36 31.25 30.36 31.16 1,439,377 +0.91(+2.99%)
Jun 20, 2013 30.71 30.80 29.99 30.25 512,626 -0.43(-1.42%)
Jun 19, 2013 31.43 31.48 30.55 30.69 473,374 -0.70(-2.22%)
Jun 18, 2013 31.20 31.43 30.86 31.38 532,395 +0.44(+1.43%)
Jun 17, 2013 31.18 31.77 30.18 30.94 905,368 +0.67(+2.20%)
Jun 14, 2013 29.80 31.22 29.80 30.27 1,536,886 +0.62(+2.10%)
Jun 13, 2013 28.85 29.89 28.80 29.65 909,320 +1.04(+3.65%)
Jun 12, 2013 27.84 28.68 27.84 28.61 1,181,896 +1.66(+6.16%)
Jun 11, 2013 26.93 27.33 26.61 26.95 255,115 -0.01(-0.03%)
Jun 10, 2013 26.97 27.19 26.71 26.96 209,881 +0.14(+0.51%)
Jun 07, 2013 26.33 27.17 26.09 26.82 320,268 +0.71(+2.72%)
Jun 06, 2013 25.32 26.34 25.13 26.11 320,667 +0.79(+3.12%)
Jun 05, 2013 25.13 25.62 24.98 25.32 301,573 +0.25(+0.98%)
Jun 04, 2013 25.72 26.40 24.94 25.07 256,272 -0.95(-3.65%)
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.