Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.25 28.33 27.96 28.02 3,208,464 -0.19(-0.66%)
Aug 29, 2013 28.01 28.32 27.94 28.21 5,243,831 +0.15(+0.54%)
Aug 28, 2013 27.99 28.33 27.96 28.06 5,907,324 +0.00(+0.00%)
Aug 27, 2013 28.41 28.67 27.98 28.06 6,094,760 -0.65(-2.27%)
Aug 26, 2013 29.02 29.20 28.67 28.71 5,384,418 -0.37(-1.29%)
Aug 23, 2013 29.28 29.69 28.71 29.08 8,997,517 -0.03(-0.10%)
Aug 22, 2013 29.15 29.40 28.55 29.11 8,357,432 -0.46(-1.57%)
Aug 21, 2013 29.91 29.95 29.43 29.57 3,694,050 -0.44(-1.45%)
Aug 20, 2013 29.79 30.26 29.43 30.01 4,322,474 +0.50(+1.69%)
Aug 19, 2013 29.82 29.97 29.40 29.51 4,849,163 -0.37(-1.23%)
Aug 16, 2013 30.08 30.27 29.84 29.88 3,064,415 -0.27(-0.90%)
Aug 15, 2013 30.51 30.59 30.05 30.15 3,309,371 -0.50(-1.63%)
Aug 14, 2013 30.72 30.90 30.47 30.65 3,895,473 -0.32(-1.03%)
Aug 13, 2013 30.88 31.03 30.61 30.97 2,881,858 +0.16(+0.52%)
Aug 12, 2013 30.43 30.88 30.25 30.81 4,244,437 +0.25(+0.82%)
Aug 09, 2013 30.98 31.08 29.67 30.56 14,826,552 -0.98(-3.12%)
Aug 08, 2013 31.35 32.12 31.30 31.54 6,029,452 +0.43(+1.38%)
Aug 07, 2013 31.41 31.42 30.81 31.11 6,299,023 -0.43(-1.36%)
Aug 06, 2013 31.72 31.83 31.06 31.54 5,950,646 -0.53(-1.64%)
Aug 05, 2013 32.19 32.24 31.91 32.07 2,826,552 -0.14(-0.43%)
Aug 02, 2013 32.08 32.26 31.91 32.21 3,172,703 +0.11(+0.35%)
Aug 01, 2013 32.14 32.22 31.98 32.10 3,838,115 +0.29(+0.92%)
Jul 31, 2013 32.03 32.16 31.69 31.80 3,653,616 -0.15(-0.46%)
Jul 30, 2013 31.84 32.12 31.78 31.95 2,442,961 +0.18(+0.57%)
Jul 29, 2013 31.35 31.82 31.35 31.77 3,600,692 +0.26(+0.81%)
Jul 26, 2013 31.44 31.55 31.24 31.51 3,349,849 -0.10(-0.33%)
Jul 25, 2013 30.98 31.63 30.92 31.62 4,950,134 +0.57(+1.83%)
Jul 24, 2013 31.24 31.24 30.86 31.05 3,069,071 -0.04(-0.13%)
Jul 23, 2013 31.27 31.29 30.90 31.09 2,308,019 -0.14(-0.44%)
Jul 22, 2013 31.22 31.30 30.86 31.23 1,865,723 +0.03(+0.09%)
Jul 19, 2013 31.26 31.35 31.04 31.20 2,538,999 -0.04(-0.13%)
Jul 18, 2013 30.98 31.33 30.90 31.24 2,845,966 +0.28(+0.92%)
Jul 17, 2013 31.11 31.30 30.88 30.96 1,892,001 +0.01(+0.02%)
Jul 16, 2013 31.22 31.33 30.88 30.95 3,016,909 -0.14(-0.45%)
Jul 15, 2013 30.80 31.21 30.74 31.09 2,828,885 -0.16(-0.51%)
Jul 12, 2013 31.19 31.44 31.06 31.25 6,329,813 +0.24(+0.76%)
Jul 11, 2013 30.95 31.15 30.92 31.01 6,739,462 +0.46(+1.50%)
Jul 10, 2013 30.45 30.66 30.27 30.56 3,996,688 +0.11(+0.36%)
Jul 09, 2013 30.43 30.51 30.26 30.45 4,496,758 +0.20(+0.66%)
Jul 08, 2013 30.00 30.37 30.00 30.25 3,387,645 +0.35(+1.16%)
Jul 05, 2013 29.76 29.96 29.53 29.90 2,291,071 +0.28(+0.96%)
Jul 03, 2013 29.37 29.75 29.22 29.62 2,486,908 +0.01(+0.05%)
Jul 02, 2013 29.55 29.94 29.36 29.60 4,840,861 +0.05(+0.16%)
Jul 01, 2013 28.96 29.72 28.96 29.55 5,964,373 +0.74(+2.56%)
Jun 28, 2013 28.90 29.12 28.74 28.81 5,036,240 -0.15(-0.52%)
Jun 27, 2013 29.01 29.15 28.85 28.97 4,288,423 +0.23(+0.79%)
Jun 26, 2013 28.63 28.86 28.51 28.74 3,557,625 +0.39(+1.36%)
Jun 25, 2013 28.14 28.47 27.92 28.35 3,919,095 +0.48(+1.71%)
Jun 24, 2013 28.23 28.39 27.62 27.88 4,553,250 -0.66(-2.30%)
Jun 21, 2013 28.39 28.75 28.25 28.53 7,909,244 +0.40(+1.42%)
Jun 20, 2013 28.63 28.77 28.06 28.13 4,064,623 -0.69(-2.40%)
Jun 19, 2013 29.09 29.31 28.80 28.82 3,880,190 -0.41(-1.42%)
Jun 18, 2013 28.93 29.27 28.86 29.24 3,262,580 +0.39(+1.34%)
Jun 17, 2013 28.90 29.24 28.76 28.85 6,077,141 +0.21(+0.72%)
Jun 14, 2013 28.59 28.75 28.30 28.64 5,293,895 +0.06(+0.22%)
Jun 13, 2013 28.08 28.64 28.05 28.58 6,835,678 +0.52(+1.87%)
Jun 12, 2013 28.54 28.70 27.87 28.06 3,697,503 -0.28(-1.00%)
Jun 11, 2013 28.49 28.56 28.23 28.34 3,858,235 -0.37(-1.28%)
Jun 10, 2013 29.13 29.28 28.61 28.70 4,145,481 -0.36(-1.24%)
Jun 07, 2013 28.30 29.28 28.54 29.06 9,302,368 +0.77(+2.71%)
Jun 06, 2013 27.80 28.32 27.61 28.30 5,018,077 +0.50(+1.81%)
Jun 05, 2013 28.12 28.30 27.76 27.79 3,939,274 -0.47(-1.66%)
Jun 04, 2013 27.96 28.36 27.89 28.26 5,338,592 +0.26(+0.94%)
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.