Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 27.33 27.99 27.11 27.97 11,428,710 +0.61(+2.22%)
May 31, 2013 27.60 28.01 27.36 27.36 8,417,849 -0.33(-1.20%)
May 30, 2013 27.93 28.09 27.68 27.69 6,710,988 -0.14(-0.49%)
May 29, 2013 27.82 27.93 27.59 27.83 6,242,821 -0.15(-0.55%)
May 28, 2013 28.11 28.35 27.87 27.98 8,801,513 +0.22(+0.78%)
May 24, 2013 27.71 27.80 27.22 27.77 8,500,350 -0.24(-0.85%)
May 23, 2013 28.29 28.37 27.90 28.00 9,755,341 -0.50(-1.74%)
May 22, 2013 28.85 29.00 28.34 28.50 9,379,678 -0.34(-1.20%)
May 21, 2013 28.89 28.94 28.73 28.84 7,314,011 -0.04(-0.15%)
May 20, 2013 28.86 28.96 28.77 28.89 6,177,202 +0.00(+0.02%)
May 17, 2013 28.51 28.94 28.48 28.88 7,032,774 +0.39(+1.37%)
May 16, 2013 29.08 29.22 28.37 28.50 8,693,947 -0.61(-2.11%)
May 15, 2013 29.09 29.19 28.94 29.11 5,980,319 +0.52(+1.83%)
May 13, 2013 28.53 28.65 28.44 28.59 4,274,594 -0.05(-0.17%)
May 10, 2013 28.24 28.65 28.16 28.64 7,516,052 +0.45(+1.60%)
May 09, 2013 28.26 28.54 28.15 28.19 5,013,176 -0.07(-0.25%)
May 08, 2013 28.17 28.35 28.16 28.26 7,062,570 -0.00(-0.02%)
May 07, 2013 28.39 28.46 28.22 28.26 7,121,452 -0.02(-0.08%)
May 06, 2013 28.48 28.54 28.20 28.28 5,372,909 -0.26(-0.91%)
May 03, 2013 28.16 28.65 28.00 28.54 7,861,138 +0.54(+1.94%)
May 02, 2013 28.08 28.11 27.84 28.00 6,337,829 -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.