Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 27.99 28.16 27.83 27.90 9,541,674 +0.03(+0.11%)
Jul 30, 2013 27.78 27.98 27.78 27.87 7,216,365 +0.06(+0.22%)
Jul 29, 2013 27.60 27.84 27.60 27.81 5,723,351 +0.08(+0.29%)
Jul 26, 2013 27.51 27.76 27.51 27.73 6,222,564 +0.02(+0.06%)
Jul 25, 2013 27.82 27.89 27.58 27.71 10,048,404 -0.06(-0.22%)
Jul 24, 2013 28.02 28.13 27.74 27.77 5,305,779 -0.25(-0.89%)
Jul 23, 2013 28.17 28.19 28.00 28.02 4,836,898 -0.04(-0.16%)
Jul 22, 2013 28.03 28.19 27.86 28.06 6,293,838 -0.03(-0.09%)
Jul 19, 2013 28.05 28.20 27.97 28.09 6,674,727 +0.01(+0.05%)
Jul 18, 2013 28.04 28.28 27.89 28.08 5,059,233 +0.03(+0.11%)
Jul 17, 2013 27.76 28.23 27.74 28.05 6,343,324 +0.24(+0.88%)
Jul 16, 2013 28.00 28.14 27.70 27.80 7,733,336 -0.29(-1.03%)
Jul 15, 2013 28.14 28.22 28.05 28.09 6,497,112 -0.14(-0.50%)
Jul 12, 2013 28.21 28.30 28.15 28.23 4,988,877 -0.02(-0.08%)
Jul 11, 2013 28.47 28.57 28.13 28.25 8,060,163 +0.05(+0.19%)
Jul 10, 2013 28.34 28.34 28.08 28.20 5,752,705 -0.15(-0.52%)
Jul 09, 2013 28.38 28.50 28.11 28.35 7,881,387 +0.09(+0.33%)
Jul 08, 2013 28.38 28.67 28.15 28.25 7,873,929 +0.04(+0.13%)
Jul 05, 2013 28.01 28.30 28.00 28.22 5,817,272 +0.35(+1.24%)
Jul 03, 2013 27.60 27.91 27.54 27.87 3,808,271 +0.11(+0.38%)
Jul 02, 2013 27.46 27.97 27.45 27.77 8,346,876 +0.13(+0.47%)
Jul 01, 2013 28.35 28.64 27.58 27.64 16,236,207 -0.60(-2.12%)
Jun 28, 2013 27.47 28.41 26.68 28.24 30,242,466 +0.60(+2.18%)
Jun 27, 2013 27.88 28.05 27.55 27.63 13,326,104 +0.21(+0.76%)
Jun 26, 2013 26.99 27.55 26.96 27.43 12,831,398 +0.65(+2.42%)
Jun 25, 2013 26.79 27.04 26.58 26.78 12,292,766 +0.20(+0.73%)
Jun 24, 2013 26.68 26.83 26.30 26.58 10,700,253 -0.27(-1.02%)
Jun 21, 2013 26.97 27.22 26.64 26.86 11,383,258 -0.09(-0.35%)
Jun 20, 2013 27.19 27.33 26.89 26.95 11,077,671 -0.43(-1.57%)
Jun 19, 2013 27.55 27.64 27.37 27.38 10,400,451 -0.18(-0.64%)
Jun 18, 2013 27.42 27.60 27.32 27.56 10,228,459 +0.09(+0.34%)
Jun 17, 2013 27.66 27.81 27.41 27.47 8,471,608 +0.02(+0.08%)
Jun 14, 2013 27.33 27.67 27.32 27.44 5,888,697 +0.06(+0.21%)
Jun 13, 2013 27.18 27.46 27.06 27.39 8,836,861 +0.16(+0.57%)
Jun 12, 2013 27.74 27.74 27.20 27.23 6,136,967 -0.33(-1.19%)
Jun 11, 2013 27.62 27.91 27.48 27.56 6,247,313 -0.39(-1.41%)
Jun 10, 2013 27.90 28.15 27.82 27.95 6,179,435 +0.13(+0.46%)
Jun 07, 2013 27.70 27.98 27.60 27.82 6,012,849 +0.26(+0.95%)
Jun 06, 2013 27.38 27.57 27.14 27.56 5,369,658 +0.18(+0.66%)
Jun 05, 2013 27.76 27.91 27.31 27.38 6,997,223 -0.46(-1.64%)
Jun 04, 2013 28.05 28.19 27.63 27.84 7,652,760 -0.11(-0.40%)
Jun 03, 2013 27.31 27.97 27.10 27.95 11,435,604 +0.61(+2.22%)
May 31, 2013 27.58 28.00 27.34 27.34 8,422,927 -0.33(-1.20%)
May 30, 2013 27.91 28.07 27.66 27.67 6,715,037 -0.14(-0.49%)
May 29, 2013 27.80 27.92 27.58 27.81 6,246,587 -0.15(-0.55%)
May 28, 2013 28.09 28.33 27.86 27.97 8,806,822 +0.22(+0.78%)
May 24, 2013 27.70 27.78 27.21 27.75 8,505,478 -0.24(-0.85%)
May 23, 2013 28.28 28.35 27.88 27.99 9,761,226 -0.50(-1.74%)
May 22, 2013 28.83 28.98 28.32 28.48 9,385,336 -0.34(-1.20%)
May 21, 2013 28.88 28.92 28.72 28.83 7,318,423 -0.04(-0.15%)
May 20, 2013 28.85 28.95 28.75 28.87 6,180,928 +0.00(+0.02%)
May 17, 2013 28.49 28.92 28.46 28.87 7,037,016 +0.39(+1.37%)
May 16, 2013 29.06 29.20 28.35 28.48 8,699,192 -0.61(-2.11%)
May 15, 2013 29.07 29.17 28.92 29.09 5,983,926 +0.52(+1.82%)
May 13, 2013 28.51 28.64 28.43 28.57 4,277,172 -0.05(-0.17%)
May 10, 2013 28.22 28.64 28.14 28.62 7,520,586 +0.45(+1.60%)
May 09, 2013 28.24 28.52 28.13 28.17 5,016,200 -0.07(-0.25%)
May 08, 2013 28.15 28.33 28.14 28.24 7,066,830 -0.00(-0.02%)
May 07, 2013 28.37 28.45 28.20 28.24 7,125,748 -0.02(-0.08%)
May 06, 2013 28.46 28.53 28.19 28.27 5,376,150 -0.26(-0.91%)
May 03, 2013 28.14 28.63 27.98 28.53 7,865,880 +0.54(+1.94%)
May 02, 2013 28.06 28.09 27.82 27.98 6,341,653 -0.02(-0.06%)
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.