Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 27.90 28.00 27.70 27.84 3,372,086 +0.02(+0.05%)
Oct 30, 2013 28.23 28.41 27.68 27.82 4,699,789 -0.53(-1.87%)
Oct 29, 2013 28.58 28.78 27.76 28.36 8,443,300 -0.79(-2.71%)
Oct 28, 2013 29.24 29.43 29.02 29.15 3,577,988 -0.17(-0.58%)
Oct 25, 2013 29.36 29.36 28.88 29.32 0 +0.04(+0.14%)
Oct 24, 2013 29.25 29.30 28.97 29.28 1,886,251 +0.14(+0.46%)
Oct 23, 2013 29.03 29.24 28.93 29.14 2,311,133 -0.11(-0.36%)
Oct 22, 2013 29.04 29.34 28.91 29.25 2,624,918 +0.38(+1.30%)
Oct 21, 2013 28.76 28.89 28.61 28.87 2,158,774 +0.05(+0.17%)
Oct 18, 2013 28.79 28.91 28.68 28.82 2,138,405 +0.06(+0.21%)
Oct 17, 2013 28.38 28.79 28.22 28.76 2,109,893 +0.25(+0.86%)
Oct 16, 2013 28.34 28.54 28.02 28.52 2,381,174 +0.50(+1.77%)
Oct 15, 2013 28.13 28.35 27.94 28.02 2,273,674 -0.31(-1.10%)
Oct 14, 2013 27.93 28.41 27.89 28.33 1,837,046 +0.19(+0.69%)
Oct 11, 2013 27.68 28.18 27.68 28.14 0 +0.24(+0.87%)
Oct 10, 2013 27.41 27.94 27.39 27.89 3,931,993 +0.74(+2.71%)
Oct 09, 2013 27.12 27.28 26.87 27.16 2,986,989 +0.09(+0.31%)
Oct 08, 2013 27.43 27.55 27.05 27.07 2,834,480 -0.43(-1.55%)
Oct 07, 2013 27.49 27.76 27.36 27.50 2,386,113 -0.30(-1.08%)
Oct 04, 2013 27.80 27.86 27.61 27.80 0 +0.08(+0.29%)
Oct 03, 2013 27.94 28.10 27.59 27.72 3,371,827 -0.18(-0.65%)
Oct 02, 2013 27.65 27.90 27.56 27.90 2,221,616 -0.01(-0.04%)
Oct 01, 2013 27.85 28.12 27.74 27.91 2,841,374 +0.04(+0.14%)
Sep 30, 2013 27.73 27.89 27.47 27.87 3,946,269 -0.07(-0.25%)
Sep 27, 2013 28.05 28.06 27.82 27.94 0 -0.32(-1.13%)
Sep 26, 2013 28.37 28.43 28.12 28.26 1,892,364 +0.02(+0.05%)
Sep 25, 2013 28.36 28.49 28.22 28.25 3,609,383 -0.18(-0.63%)
Sep 24, 2013 28.75 28.82 28.32 28.43 3,925,956 -0.28(-0.96%)
Sep 23, 2013 28.62 28.86 28.57 28.70 2,710,422 -0.17(-0.57%)
Sep 20, 2013 29.14 29.25 28.75 28.87 0 -0.20(-0.69%)
Sep 19, 2013 29.02 29.20 28.93 29.07 2,211,535 +0.18(+0.62%)
Sep 18, 2013 28.48 28.98 28.35 28.89 2,306,849 +0.36(+1.26%)
Sep 17, 2013 28.50 28.62 28.33 28.53 0 +0.00(+0.00%)
Sep 16, 2013 28.59 28.66 28.49 28.53 2,336,098 +0.35(+1.23%)
Sep 13, 2013 28.00 28.20 28.00 28.18 0 +0.15(+0.54%)
Sep 12, 2013 28.01 28.10 27.89 28.03 1,826,865 -0.04(-0.16%)
Sep 11, 2013 28.03 28.11 27.86 28.07 2,325,014 +0.04(+0.16%)
Sep 10, 2013 27.83 28.15 27.78 28.03 2,168,384 +0.43(+1.54%)
Sep 09, 2013 27.28 27.70 27.16 27.60 1,752,133 +0.45(+1.64%)
Sep 06, 2013 27.01 27.52 26.82 27.16 0 -0.18(-0.66%)
Sep 05, 2013 27.08 27.49 27.01 27.34 2,795,711 +0.26(+0.94%)
Sep 04, 2013 26.72 27.18 26.57 27.08 2,651,574 +0.27(+0.99%)
Sep 03, 2013 27.30 27.44 26.64 26.82 3,075,110 -0.03(-0.09%)
Aug 30, 2013 27.00 27.07 26.74 26.84 0 -0.20(-0.72%)
Aug 29, 2013 26.89 27.27 26.86 27.04 1,950,178 +0.02(+0.07%)
Aug 28, 2013 26.84 27.25 26.73 27.02 3,038,440 +0.20(+0.75%)
Aug 27, 2013 27.13 27.17 26.74 26.82 2,911,043 -0.63(-2.28%)
Aug 26, 2013 27.56 27.74 27.40 27.44 1,621,267 -0.20(-0.72%)
Aug 23, 2013 27.75 27.77 27.34 27.64 0 -0.01(-0.05%)
Aug 22, 2013 27.18 27.74 27.17 27.66 1,693,626 +0.51(+1.86%)
Aug 21, 2013 27.25 27.46 27.01 27.15 2,133,847 -0.30(-1.09%)
Aug 20, 2013 27.26 27.56 27.10 27.45 1,513,043 +0.21(+0.77%)
Aug 19, 2013 27.42 27.52 27.21 27.24 1,886,632 -0.17(-0.60%)
Aug 16, 2013 27.36 27.62 27.32 27.41 0 -0.05(-0.18%)
Aug 15, 2013 27.63 27.65 27.28 27.46 1,915,385 -0.47(-1.69%)
Aug 14, 2013 28.14 28.15 27.82 27.93 0 -0.24(-0.85%)
Aug 13, 2013 28.13 28.27 27.98 28.17 1,478,738 +0.01(+0.05%)
Aug 12, 2013 27.76 28.22 27.67 28.15 1,574,151 +0.21(+0.77%)
Aug 09, 2013 27.86 28.00 27.70 27.94 1,359,802 -0.04(-0.14%)
Aug 08, 2013 28.02 28.11 27.76 27.98 1,858,722 +0.15(+0.56%)
Aug 07, 2013 27.92 27.97 27.61 27.82 2,259,228 -0.21(-0.77%)
Aug 06, 2013 28.02 28.09 27.79 28.04 2,443,258 -0.13(-0.45%)
Aug 05, 2013 28.30 28.42 28.10 28.17 1,749,771 -0.28(-0.97%)
Aug 02, 2013 28.24 28.51 28.09 28.44 2,754,105 +0.06(+0.21%)
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.