Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 28.00 28.03 27.59 28.00 5,268,132 +0.00(+0.00%)
May 31, 2013 27.63 28.52 27.59 28.00 5,666,238 +0.39(+1.40%)
May 30, 2013 27.22 27.77 27.21 27.61 4,906,137 +0.43(+1.57%)
May 29, 2013 27.74 27.81 27.10 27.19 7,975,225 -0.79(-2.84%)
May 28, 2013 28.26 28.36 27.90 27.98 3,736,473 -0.08(-0.30%)
May 24, 2013 27.70 28.27 27.68 28.06 5,470,747 -0.50(-1.74%)
May 23, 2013 28.26 28.70 27.97 28.56 5,628,667 +0.22(+0.78%)
May 22, 2013 28.70 28.87 28.21 28.34 5,491,946 -0.43(-1.51%)
May 21, 2013 28.41 28.90 28.32 28.77 5,154,792 +0.42(+1.49%)
May 20, 2013 28.19 28.48 28.19 28.35 3,420,409 +0.07(+0.24%)
May 17, 2013 27.94 28.29 27.79 28.28 6,016,569 +0.26(+0.91%)
May 16, 2013 28.24 28.46 27.92 28.03 4,708,908 -0.30(-1.05%)
May 15, 2013 28.50 28.65 28.11 28.32 6,325,195 +0.50(+1.81%)
May 13, 2013 28.17 28.26 27.68 27.82 6,864,947 -0.48(-1.71%)
May 10, 2013 27.69 28.61 27.55 28.30 14,379,538 +1.51(+5.62%)
May 09, 2013 26.79 27.13 26.59 26.80 5,432,586 +0.03(+0.13%)
May 08, 2013 26.95 27.07 26.70 26.76 5,685,422 -0.19(-0.72%)
May 07, 2013 26.74 26.97 26.43 26.96 6,085,844 +0.41(+1.53%)
May 06, 2013 26.73 26.99 26.45 26.55 4,435,831 -0.25(-0.93%)
May 03, 2013 26.45 26.92 26.22 26.80 4,243,650 +0.58(+2.21%)
May 02, 2013 25.94 26.24 25.94 26.22 2,928,915 +0.28(+1.06%)
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.