Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 27.70 27.75 27.31 27.42 2,441,439 -0.30(-1.09%)
Aug 29, 2013 27.68 27.85 27.48 27.72 1,655,266 -0.09(-0.34%)
Aug 28, 2013 27.34 28.06 27.10 27.81 5,919,187 +0.35(+1.27%)
Aug 27, 2013 27.77 27.91 27.28 27.46 8,618,241 -0.56(-2.01%)
Aug 26, 2013 28.37 28.37 27.89 28.03 7,633,527 -0.38(-1.32%)
Aug 23, 2013 28.10 28.43 27.88 28.40 2,696,613 +0.31(+1.10%)
Aug 22, 2013 28.06 28.23 27.81 28.09 3,222,422 +0.02(+0.07%)
Aug 21, 2013 28.28 28.40 27.84 28.08 3,754,642 -0.36(-1.26%)
Aug 20, 2013 28.08 28.60 27.94 28.43 4,044,549 +0.34(+1.21%)
Aug 19, 2013 28.13 28.50 28.07 28.09 2,637,355 -0.12(-0.43%)
Aug 16, 2013 28.16 28.40 27.98 28.22 3,911,366 -0.02(-0.07%)
Aug 15, 2013 28.16 28.37 28.02 28.24 6,186,712 -0.11(-0.40%)
Aug 14, 2013 28.69 28.81 28.29 28.35 4,101,787 -0.29(-1.02%)
Aug 13, 2013 28.69 28.92 28.40 28.64 3,313,185 +0.11(+0.40%)
Aug 12, 2013 28.86 29.15 28.25 28.53 6,159,875 -0.55(-1.88%)
Aug 09, 2013 29.29 29.38 28.95 29.07 2,960,083 -0.31(-1.06%)
Aug 08, 2013 29.53 29.94 29.33 29.38 7,614,545 +0.00(+0.00%)
Aug 07, 2013 29.25 29.53 28.83 29.38 6,294,338 +0.10(+0.35%)
Aug 06, 2013 29.80 30.57 29.24 29.28 13,220,755 -0.11(-0.38%)
Aug 05, 2013 28.66 29.52 28.66 29.39 7,743,643 +0.29(+1.00%)
Aug 02, 2013 28.33 29.12 28.13 29.10 5,515,380 +0.73(+2.59%)
Aug 01, 2013 28.19 28.41 27.71 28.37 8,620,929 +0.33(+1.17%)
Jul 31, 2013 28.22 28.40 28.03 28.04 5,722,563 -0.22(-0.77%)
Jul 30, 2013 28.36 28.52 28.11 28.25 4,922,724 -0.05(-0.17%)
Jul 29, 2013 28.47 28.72 28.20 28.30 4,384,195 -0.32(-1.12%)
Jul 26, 2013 28.59 28.71 28.22 28.62 5,371,186 -0.08(-0.30%)
Jul 25, 2013 28.10 28.73 27.94 28.71 5,820,033 +0.58(+2.07%)
Jul 24, 2013 28.34 28.73 27.90 28.12 5,199,091 -0.15(-0.53%)
Jul 23, 2013 28.60 28.63 27.99 28.27 5,413,796 -0.20(-0.69%)
Jul 22, 2013 28.64 28.60 28.37 28.47 4,524,733 +0.03(+0.10%)
Jul 19, 2013 28.96 28.97 28.33 28.44 9,514,166 -0.55(-1.88%)
Jul 18, 2013 29.26 29.35 28.94 28.99 4,315,310 -0.13(-0.45%)
Jul 17, 2013 29.37 29.37 29.02 29.12 2,754,202 -0.19(-0.64%)
Jul 16, 2013 29.68 29.77 29.25 29.31 4,573,014 -0.40(-1.33%)
Jul 15, 2013 29.45 29.77 29.25 29.70 4,468,193 +0.22(+0.73%)
Jul 12, 2013 29.18 29.51 29.17 29.49 5,774,384 +0.40(+1.39%)
Jul 11, 2013 29.56 29.58 29.01 29.08 4,772,434 -0.11(-0.39%)
Jul 10, 2013 29.23 29.38 28.66 29.19 6,937,526 +0.06(+0.19%)
Jul 09, 2013 29.27 29.53 29.10 29.14 9,264,449 +0.04(+0.13%)
Jul 08, 2013 28.64 29.13 28.42 29.10 16,673,616 +0.72(+2.55%)
Jul 05, 2013 28.04 28.39 28.01 28.38 11,504,680 +0.84(+3.04%)
Jul 03, 2013 27.91 27.97 27.25 27.54 13,748,951 -0.39(-1.41%)
Jul 02, 2013 28.42 29.00 27.86 27.93 11,866,165 -0.86(-2.97%)
Jul 01, 2013 29.18 29.21 28.34 28.79 18,713,604 -0.26(-0.91%)
Jun 28, 2013 29.06 29.52 28.72 29.05 20,646,624 -0.08(-0.26%)
Jun 26, 2013 29.91 30.00 29.08 29.13 25,291,176 -0.49(-1.65%)
Jun 25, 2013 28.97 29.74 28.69 29.62 14,365,733 +1.04(+3.65%)
Jun 24, 2013 28.36 28.69 27.65 28.57 42,132,340 -0.21(-0.72%)
Jun 21, 2013 28.73 29.24 28.54 28.78 35,824,216 +0.39(+1.36%)
Jun 20, 2013 29.05 29.19 28.26 28.40 15,881,759 -0.76(-2.61%)
Jun 19, 2013 29.21 29.38 28.99 29.16 24,967,722 -0.17(-0.58%)
Jun 18, 2013 29.47 29.52 29.11 29.33 25,821,238 +0.21(+0.71%)
Jun 17, 2013 29.53 29.87 28.88 29.12 28,478,636 +0.15(+0.52%)
Jun 14, 2013 29.16 29.40 28.79 28.97 11,339,516 -0.35(-1.19%)
Jun 13, 2013 29.60 29.67 29.03 29.32 6,219,552 -0.34(-1.14%)
Jun 12, 2013 30.05 30.13 29.53 29.66 8,131,864 -0.16(-0.54%)
Jun 11, 2013 29.82 30.12 29.53 29.82 6,769,975 -0.29(-0.97%)
Jun 10, 2013 29.94 30.20 29.60 30.11 5,307,675 +0.48(+1.62%)
Jun 07, 2013 30.34 30.41 29.35 29.63 5,458,711 -0.55(-1.81%)
Jun 06, 2013 30.26 30.39 29.66 30.17 3,103,509 -0.08(-0.28%)
Jun 05, 2013 30.49 30.49 29.86 30.26 3,744,888 -0.22(-0.71%)
Jun 04, 2013 30.88 31.03 29.95 30.47 4,798,597 -0.33(-1.07%)
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.