Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 29.52 29.70 29.26 29.41 4,254,740 +0.09(+0.30%)
Jul 30, 2013 29.68 29.70 29.29 29.32 3,060,322 -0.19(-0.65%)
Jul 29, 2013 29.61 29.71 29.51 29.51 3,756,472 -0.21(-0.70%)
Jul 26, 2013 29.52 29.77 29.35 29.72 2,769,597 -0.20(-0.67%)
Jul 25, 2013 29.88 30.06 29.77 29.92 3,163,177 +0.11(+0.37%)
Jul 24, 2013 29.78 29.85 29.42 29.81 4,138,744 +0.12(+0.39%)
Jul 23, 2013 29.72 29.83 29.62 29.70 3,788,405 -0.19(-0.64%)
Jul 22, 2013 29.92 30.11 29.85 29.89 4,328,523 -0.21(-0.69%)
Jul 19, 2013 29.93 30.17 29.87 30.10 2,520,982 -0.17(-0.57%)
Jul 18, 2013 30.41 30.43 30.19 30.27 2,902,870 +0.16(+0.54%)
Jul 17, 2013 30.31 30.32 29.97 30.11 2,777,192 +0.17(+0.58%)
Jul 16, 2013 29.99 30.12 29.72 29.93 3,859,485 -0.43(-1.43%)
Jul 15, 2013 30.48 30.49 30.26 30.37 3,044,864 -0.20(-0.64%)
Jul 12, 2013 30.41 30.58 30.36 30.56 2,058,611 +0.03(+0.09%)
Jul 11, 2013 30.40 30.56 30.28 30.54 2,615,157 +0.36(+1.19%)
Jul 10, 2013 30.02 30.33 30.00 30.18 2,873,549 +0.38(+1.26%)
Jul 09, 2013 29.89 29.81 29.69 29.80 2,592,822 +0.01(+0.02%)
Jul 08, 2013 29.77 29.95 29.65 29.80 3,446,027 +0.25(+0.84%)
Jul 05, 2013 29.63 29.66 29.35 29.55 3,061,769 +0.34(+1.17%)
Jul 03, 2013 29.11 29.24 29.01 29.21 2,014,672 +0.15(+0.52%)
Jul 02, 2013 29.05 29.28 28.97 29.06 2,489,858 +0.06(+0.22%)
Jul 01, 2013 29.19 29.27 28.97 28.99 2,158,884 +0.16(+0.54%)
Jun 28, 2013 28.89 29.05 28.76 28.84 2,566,028 -0.07(-0.26%)
Jun 27, 2013 28.96 29.13 28.83 28.91 3,147,201 +0.18(+0.62%)
Jun 26, 2013 28.70 28.87 28.62 28.73 2,253,248 +0.36(+1.28%)
Jun 25, 2013 28.34 28.46 28.13 28.37 3,661,025 +0.06(+0.20%)
Jun 24, 2013 28.08 28.54 27.99 28.31 4,283,679 -0.04(-0.14%)
Jun 21, 2013 28.69 28.72 28.13 28.35 4,720,834 -0.23(-0.79%)
Jun 20, 2013 29.06 29.18 28.53 28.58 5,645,527 -1.13(-3.81%)
Jun 19, 2013 30.20 30.29 29.70 29.71 3,314,987 -0.57(-1.89%)
Jun 18, 2013 30.22 30.34 30.12 30.28 2,343,113 -0.16(-0.51%)
Jun 17, 2013 30.73 30.85 30.29 30.44 3,513,745 +0.14(+0.48%)
Jun 14, 2013 30.18 30.48 30.17 30.29 2,569,100 -0.21(-0.70%)
Jun 13, 2013 30.37 30.52 30.32 30.51 5,254,212 +0.26(+0.86%)
Jun 12, 2013 30.55 30.57 30.15 30.25 5,922,787 +0.35(+1.16%)
Jun 11, 2013 29.87 30.01 29.78 29.90 5,649,948 -0.04(-0.13%)
Jun 10, 2013 30.01 30.05 29.83 29.94 3,225,366 +0.10(+0.33%)
Jun 07, 2013 29.44 29.93 29.42 29.84 3,620,332 +0.31(+1.04%)
Jun 06, 2013 29.63 29.63 29.19 29.54 7,782,318 +0.33(+1.15%)
Jun 05, 2013 29.76 29.76 29.17 29.20 12,865,114 -0.57(-1.92%)
Jun 04, 2013 29.93 30.02 29.66 29.77 10,029,632 -0.22(-0.73%)
Jun 03, 2013 30.10 30.25 29.88 29.99 5,282,259 +0.12(+0.39%)
May 31, 2013 29.98 30.18 29.88 29.88 3,654,176 -0.38(-1.24%)
May 30, 2013 30.02 30.33 29.94 30.25 3,260,625 +0.24(+0.79%)
May 29, 2013 30.26 30.41 29.91 30.02 8,137,422 -0.91(-2.95%)
May 28, 2013 31.14 31.16 30.87 30.93 3,521,270 +0.36(+1.17%)
May 24, 2013 30.25 30.63 30.23 30.57 2,223,838 +0.14(+0.46%)
May 23, 2013 30.34 30.51 30.18 30.43 2,492,005 -0.12(-0.40%)
May 22, 2013 30.48 30.85 30.48 30.55 4,361,344 +0.17(+0.55%)
May 21, 2013 30.02 30.48 30.02 30.39 4,158,165 +0.25(+0.84%)
May 20, 2013 30.12 30.28 30.06 30.13 2,445,603 -0.01(-0.02%)
May 17, 2013 29.98 30.18 29.90 30.14 3,357,814 +0.06(+0.21%)
May 16, 2013 30.35 30.39 30.04 30.07 4,268,514 -0.20(-0.67%)
May 15, 2013 30.07 30.32 30.06 30.28 3,748,502 +0.46(+1.53%)
May 13, 2013 29.79 29.87 29.74 29.82 3,828,612 +0.03(+0.10%)
May 10, 2013 29.50 29.86 29.38 29.79 5,620,886 +0.53(+1.81%)
May 09, 2013 29.24 29.47 29.20 29.26 3,157,319 -0.06(-0.20%)
May 08, 2013 29.29 29.47 29.21 29.32 3,314,734 +0.06(+0.22%)
May 07, 2013 29.19 29.32 29.11 29.25 2,932,547 +0.13(+0.43%)
May 06, 2013 29.25 29.28 29.09 29.13 2,154,769 -0.13(-0.43%)
May 03, 2013 29.28 29.36 29.24 29.25 3,529,561 -0.11(-0.37%)
May 02, 2013 29.30 29.46 29.27 29.36 3,307,727 -0.04(-0.14%)
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.