Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.36 28.40 27.87 27.96 6,571,931 -0.29(-1.04%)
Aug 29, 2013 28.04 28.43 27.99 28.26 5,053,974 +0.14(+0.51%)
Aug 28, 2013 27.83 28.26 27.80 28.12 6,809,962 +0.25(+0.89%)
Aug 27, 2013 28.07 28.28 27.86 27.87 5,478,077 -0.49(-1.74%)
Aug 26, 2013 28.48 28.63 28.36 28.36 6,175,703 -0.13(-0.45%)
Aug 23, 2013 28.91 28.94 28.35 28.49 9,065,532 -0.29(-1.00%)
Aug 22, 2013 28.44 28.91 28.35 28.78 5,697,341 +0.32(+1.14%)
Aug 21, 2013 28.65 28.84 28.41 28.45 5,370,743 -0.22(-0.77%)
Aug 20, 2013 28.64 29.15 28.53 28.68 8,634,648 -0.04(-0.12%)
Aug 19, 2013 28.26 28.89 28.17 28.71 8,685,085 +0.47(+1.67%)
Aug 16, 2013 28.15 28.53 28.10 28.24 5,929,025 +0.07(+0.25%)
Aug 15, 2013 28.30 28.40 28.02 28.17 7,009,814 -0.38(-1.34%)
Aug 14, 2013 29.07 29.13 28.50 28.55 6,712,945 -0.65(-2.22%)
Aug 13, 2013 29.55 29.62 29.15 29.20 4,842,763 -0.31(-1.05%)
Aug 12, 2013 29.32 29.55 29.31 29.51 4,951,658 +0.09(+0.30%)
Aug 09, 2013 29.25 29.61 29.21 29.42 6,361,469 +0.12(+0.39%)
Aug 08, 2013 29.31 29.48 29.19 29.31 5,698,353 +0.19(+0.64%)
Aug 07, 2013 29.35 29.39 29.11 29.12 6,636,005 -0.40(-1.37%)
Aug 06, 2013 29.42 29.66 29.23 29.52 6,896,414 +0.06(+0.21%)
Aug 05, 2013 29.37 29.52 29.35 29.46 4,747,742 +0.04(+0.15%)
Aug 02, 2013 29.28 29.55 29.02 29.42 8,472,836 +0.15(+0.50%)
Aug 01, 2013 28.06 29.33 28.06 29.27 17,831,776 +1.35(+4.85%)
Jul 31, 2013 28.01 28.17 27.85 27.92 9,535,922 +0.03(+0.11%)
Jul 30, 2013 27.80 28.00 27.79 27.89 7,212,015 +0.06(+0.22%)
Jul 29, 2013 27.62 27.86 27.62 27.82 5,719,900 +0.08(+0.29%)
Jul 26, 2013 27.53 27.77 27.52 27.74 6,218,813 +0.02(+0.06%)
Jul 25, 2013 27.84 27.90 27.60 27.73 10,042,346 -0.06(-0.22%)
Jul 24, 2013 28.04 28.14 27.76 27.79 5,302,580 -0.25(-0.89%)
Jul 23, 2013 28.18 28.21 28.01 28.04 4,833,982 -0.04(-0.16%)
Jul 22, 2013 28.05 28.20 27.88 28.08 6,290,044 -0.03(-0.09%)
Jul 19, 2013 28.06 28.21 27.99 28.11 6,670,703 +0.01(+0.05%)
Jul 18, 2013 28.06 28.30 27.91 28.09 5,056,183 +0.03(+0.11%)
Jul 17, 2013 27.77 28.25 27.76 28.06 6,339,500 +0.24(+0.88%)
Jul 16, 2013 28.01 28.16 27.72 27.82 7,728,674 -0.29(-1.03%)
Jul 15, 2013 28.16 28.24 28.06 28.11 6,493,196 -0.14(-0.50%)
Jul 12, 2013 28.23 28.32 28.17 28.25 4,985,870 -0.02(-0.08%)
Jul 11, 2013 28.48 28.59 28.15 28.27 8,055,304 +0.05(+0.19%)
Jul 10, 2013 28.36 28.36 28.09 28.22 5,749,237 -0.15(-0.52%)
Jul 09, 2013 28.40 28.52 28.13 28.36 7,876,636 +0.09(+0.33%)
Jul 08, 2013 28.40 28.69 28.16 28.27 7,869,182 +0.04(+0.13%)
Jul 05, 2013 28.02 28.32 28.02 28.24 5,813,765 +0.35(+1.24%)
Jul 03, 2013 27.61 27.92 27.55 27.89 3,805,975 +0.11(+0.38%)
Jul 02, 2013 27.48 27.99 27.46 27.78 8,341,844 +0.13(+0.47%)
Jul 01, 2013 28.37 28.66 27.60 27.65 16,226,419 -0.60(-2.12%)
Jun 28, 2013 27.48 28.43 26.70 28.25 30,224,234 +0.60(+2.18%)
Jun 27, 2013 27.89 28.06 27.57 27.65 13,318,070 +0.21(+0.76%)
Jun 26, 2013 27.00 27.56 26.97 27.44 12,823,663 +0.65(+2.42%)
Jun 25, 2013 26.81 27.06 26.60 26.79 12,285,355 +0.20(+0.73%)
Jun 24, 2013 26.69 26.85 26.31 26.60 10,693,803 -0.28(-1.02%)
Jun 21, 2013 26.98 27.23 26.65 26.87 11,376,396 -0.09(-0.35%)
Jun 20, 2013 27.21 27.34 26.90 26.97 11,070,993 -0.43(-1.57%)
Jun 19, 2013 27.57 27.66 27.39 27.40 10,394,181 -0.18(-0.64%)
Jun 18, 2013 27.44 27.62 27.34 27.57 10,222,293 +0.09(+0.34%)
Jun 17, 2013 27.68 27.83 27.43 27.48 8,466,501 +0.02(+0.08%)
Jun 14, 2013 27.34 27.69 27.34 27.46 5,885,147 +0.06(+0.21%)
Jun 13, 2013 27.20 27.47 27.08 27.40 8,831,534 +0.16(+0.57%)
Jun 12, 2013 27.76 27.76 27.22 27.25 6,133,268 -0.33(-1.19%)
Jun 11, 2013 27.64 27.93 27.50 27.57 6,243,547 -0.39(-1.41%)
Jun 10, 2013 27.91 28.16 27.84 27.97 6,175,710 +0.13(+0.46%)
Jun 07, 2013 27.72 27.99 27.62 27.84 6,009,224 +0.26(+0.95%)
Jun 06, 2013 27.39 27.59 27.16 27.58 5,366,421 +0.18(+0.66%)
Jun 05, 2013 27.77 27.93 27.33 27.40 6,993,005 -0.46(-1.64%)
Jun 04, 2013 28.06 28.20 27.65 27.85 7,648,146 -0.11(-0.40%)
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.