Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 30.12 30.70 30.08 30.19 12,028,871 +0.12(+0.39%)
Jul 30, 2013 30.47 30.50 29.88 30.07 9,127,218 -0.24(-0.78%)
Jul 29, 2013 30.43 30.54 30.19 30.31 5,912,533 -0.20(-0.65%)
Jul 26, 2013 30.26 30.54 30.11 30.50 8,369,072 +0.04(+0.12%)
Jul 25, 2013 30.54 30.55 30.19 30.47 10,111,714 -0.12(-0.41%)
Jul 24, 2013 30.93 31.08 30.55 30.59 9,042,588 -0.17(-0.57%)
Jul 23, 2013 30.87 31.03 30.69 30.77 8,412,621 +0.05(+0.16%)
Jul 22, 2013 30.55 30.79 30.40 30.72 11,900,323 +0.39(+1.30%)
Jul 19, 2013 30.39 30.44 29.89 30.32 9,944,161 -0.12(-0.41%)
Jul 18, 2013 29.96 30.50 29.76 30.45 14,454,075 +0.63(+2.12%)
Jul 17, 2013 30.06 30.14 29.61 29.82 9,731,073 -0.15(-0.49%)
Jul 16, 2013 30.27 30.50 29.94 29.96 9,256,695 -0.30(-0.99%)
Jul 15, 2013 30.42 30.59 30.23 30.26 10,612,926 -0.34(-1.10%)
Jul 12, 2013 30.31 30.60 30.07 30.60 9,857,420 +0.32(+1.07%)
Jul 11, 2013 30.68 30.70 29.94 30.27 12,969,682 -0.03(-0.10%)
Jul 10, 2013 30.31 30.55 30.19 30.31 10,272,967 -0.11(-0.35%)
Jul 09, 2013 30.23 30.45 29.91 30.41 12,100,757 +0.46(+1.52%)
Jul 08, 2013 29.82 29.97 29.64 29.96 8,366,162 +0.33(+1.12%)
Jul 05, 2013 29.15 29.65 29.15 29.63 9,253,208 +0.78(+2.70%)
Jul 03, 2013 28.77 28.95 28.68 28.85 5,192,784 -0.19(-0.64%)
Jul 02, 2013 28.91 29.26 28.87 29.03 10,280,183 +0.02(+0.06%)
Jul 01, 2013 28.77 29.15 28.77 29.01 10,026,029 +0.49(+1.70%)
Jun 28, 2013 28.65 28.75 28.43 28.53 10,898,471 -0.21(-0.74%)
Jun 27, 2013 28.52 28.74 28.38 28.74 13,254,073 +0.44(+1.54%)
Jun 26, 2013 28.26 28.45 27.85 28.30 14,212,371 +0.36(+1.29%)
Jun 25, 2013 27.66 28.12 27.37 27.94 14,956,073 +0.53(+1.93%)
Jun 24, 2013 27.66 27.74 27.03 27.41 17,409,142 -0.67(-2.38%)
Jun 21, 2013 28.46 28.48 27.67 28.08 21,667,494 -0.05(-0.18%)
Jun 20, 2013 27.85 28.77 27.77 28.13 17,716,268 -0.06(-0.22%)
Jun 19, 2013 28.28 28.78 27.89 28.19 16,338,540 -0.12(-0.42%)
Jun 18, 2013 28.10 28.37 27.97 28.31 6,986,245 +0.32(+1.14%)
Jun 17, 2013 27.74 28.09 27.69 27.99 9,995,610 +0.58(+2.12%)
Jun 14, 2013 27.90 27.97 27.28 27.41 10,321,663 -0.59(-2.09%)
Jun 13, 2013 27.63 28.08 27.37 28.00 8,863,797 +0.27(+0.99%)
Jun 12, 2013 27.98 28.12 27.58 27.72 8,990,732 -0.01(-0.02%)
Jun 11, 2013 27.99 28.21 27.71 27.73 12,708,815 -0.70(-2.46%)
Jun 10, 2013 28.26 28.65 28.15 28.43 13,084,778 +0.34(+1.20%)
Jun 07, 2013 27.54 28.15 27.38 28.09 12,349,512 +0.84(+3.06%)
Jun 06, 2013 26.81 27.26 26.47 27.26 12,424,221 +0.46(+1.70%)
Jun 05, 2013 27.37 27.47 26.61 26.80 16,694,960 -0.60(-2.21%)
Jun 04, 2013 27.65 28.07 27.23 27.41 16,026,323 -0.28(-1.01%)
Jun 03, 2013 27.85 27.94 27.04 27.69 16,474,717 +0.12(+0.45%)
May 31, 2013 27.45 28.22 27.34 27.56 23,407,042 -0.08(-0.29%)
May 30, 2013 27.34 27.99 27.30 27.64 10,352,547 +0.26(+0.93%)
May 29, 2013 26.68 27.70 26.60 27.39 17,523,152 +0.43(+1.60%)
May 28, 2013 26.64 27.04 26.57 26.96 11,688,815 +0.75(+2.85%)
May 24, 2013 26.24 26.26 25.90 26.21 8,016,671 -0.28(-1.06%)
May 23, 2013 25.98 26.55 25.83 26.49 12,213,037 +0.14(+0.54%)
May 22, 2013 26.73 27.16 26.20 26.35 13,636,989 -0.35(-1.31%)
May 21, 2013 26.97 27.25 26.65 26.70 10,478,573 -0.30(-1.11%)
May 20, 2013 26.93 27.04 26.77 26.99 6,976,781 +0.01(+0.05%)
May 17, 2013 26.63 27.08 26.62 26.98 10,970,246 +0.44(+1.67%)
May 16, 2013 26.78 26.88 26.47 26.54 10,715,337 -0.29(-1.09%)
May 15, 2013 26.59 26.88 26.32 26.83 12,912,025 +0.90(+3.46%)
May 13, 2013 25.62 26.02 25.59 25.93 10,285,255 +0.27(+1.07%)
May 10, 2013 25.40 25.67 25.26 25.66 11,095,097 +0.36(+1.40%)
May 09, 2013 25.69 25.70 25.16 25.31 13,272,691 -0.41(-1.60%)
May 08, 2013 25.36 25.74 25.31 25.72 8,924,728 +0.29(+1.15%)
May 07, 2013 25.52 25.62 25.26 25.42 8,837,671 +0.17(+0.68%)
May 06, 2013 25.14 25.41 25.04 25.25 9,751,228 +0.17(+0.67%)
May 03, 2013 25.04 25.31 24.77 25.08 14,879,478 +0.32(+1.28%)
May 02, 2013 24.11 24.86 23.85 24.77 29,127,674 +0.97(+4.09%)
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.