Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.05 28.40 28.01 28.21 29,782,347 +0.11(+0.39%)
Aug 29, 2013 28.12 28.48 28.07 28.10 21,621,432 -0.11(-0.39%)
Aug 28, 2013 27.95 28.49 27.81 28.21 29,224,555 +0.21(+0.77%)
Aug 27, 2013 27.92 28.28 27.76 28.00 24,602,656 -0.02(-0.09%)
Aug 26, 2013 28.33 28.37 28.02 28.02 20,060,347 -0.32(-1.13%)
Aug 23, 2013 28.14 28.36 28.09 28.34 18,507,496 +0.18(+0.64%)
Aug 22, 2013 28.33 28.33 28.11 28.16 22,738,630 -0.08(-0.28%)
Aug 21, 2013 28.50 28.58 28.22 28.24 23,225,018 -0.29(-1.02%)
Aug 20, 2013 28.56 28.75 28.52 28.53 20,293,003 +0.07(+0.25%)
Aug 19, 2013 28.27 28.49 28.23 28.46 26,831,864 +0.09(+0.32%)
Aug 16, 2013 28.66 28.68 28.35 28.37 28,274,454 -0.43(-1.49%)
Aug 15, 2013 28.94 29.09 28.76 28.80 27,207,631 -0.23(-0.79%)
Aug 14, 2013 29.22 29.44 29.00 29.03 23,936,587 -0.24(-0.82%)
Aug 13, 2013 29.25 29.41 29.10 29.27 20,028,468 +0.08(+0.27%)
Aug 12, 2013 29.07 29.23 29.03 29.19 19,475,933 -0.02(-0.07%)
Aug 09, 2013 29.08 29.26 29.01 29.21 19,720,445 +0.08(+0.27%)
Aug 08, 2013 29.21 29.30 29.02 29.13 22,517,401 -0.13(-0.44%)
Aug 07, 2013 29.27 29.45 29.19 29.26 21,400,949 -0.08(-0.27%)
Aug 06, 2013 29.24 29.42 29.18 29.34 24,253,780 +0.15(+0.51%)
Aug 05, 2013 29.30 29.36 29.13 29.19 14,392,671 -0.18(-0.61%)
Aug 02, 2013 28.95 29.41 28.95 29.37 21,981,404 +0.26(+0.89%)
Aug 01, 2013 29.43 29.45 28.98 29.11 31,700,015 -0.12(-0.41%)
Jul 31, 2013 29.44 29.76 29.21 29.23 31,310,610 -0.44(-1.48%)
Jul 30, 2013 29.89 30.43 29.64 29.67 44,128,717 +0.13(+0.44%)
Jul 29, 2013 29.40 29.91 29.30 29.54 46,576,169 +0.17(+0.58%)
Jul 26, 2013 28.92 29.41 28.91 29.37 26,599,602 +0.18(+0.62%)
Jul 25, 2013 29.03 29.25 28.68 29.19 26,353,975 -0.09(-0.31%)
Jul 24, 2013 29.44 29.55 29.18 29.28 23,825,591 -0.14(-0.48%)
Jul 23, 2013 29.38 29.53 29.32 29.42 27,278,095 +0.07(+0.24%)
Jul 22, 2013 29.05 29.41 29.09 29.35 28,774,822 +0.26(+0.89%)
Jul 19, 2013 28.51 29.24 28.36 29.09 49,061,182 +0.60(+2.11%)
Jul 18, 2013 28.67 28.79 28.46 28.49 31,656,589 -0.18(-0.65%)
Jul 17, 2013 28.79 28.94 28.64 28.67 23,976,486 -0.01(-0.02%)
Jul 16, 2013 28.84 28.95 28.61 28.68 34,854,756 -0.11(-0.38%)
Jul 15, 2013 28.79 28.89 28.52 28.79 28,128,423 -0.02(-0.07%)
Jul 12, 2013 28.50 28.81 28.46 28.81 29,254,893 +0.04(+0.14%)
Jul 11, 2013 28.84 28.90 28.61 28.77 35,930,038 +0.33(+1.16%)
Jul 10, 2013 28.47 28.51 28.31 28.44 27,169,247 +0.09(+0.32%)
Jul 09, 2013 28.31 28.47 28.27 28.35 29,131,167 +0.22(+0.78%)
Jul 08, 2013 28.24 28.30 28.08 28.13 32,185,489 +0.16(+0.57%)
Jul 05, 2013 28.05 28.10 27.78 27.97 36,589,963 +0.32(+1.16%)
Jul 03, 2013 27.47 27.70 27.33 27.65 22,039,760 -0.05(-0.18%)
Jul 02, 2013 27.72 27.92 27.42 27.70 61,299,503 -0.08(-0.29%)
Jul 01, 2013 27.97 28.30 27.71 27.78 67,767,056 -0.23(-0.82%)
Jun 28, 2013 28.54 28.72 28.00 28.01 123,047,062 -0.17(-0.60%)
Jun 27, 2013 28.39 28.66 28.11 28.18 154,443,604 +0.08(+0.28%)
Jun 26, 2013 28.08 28.36 27.85 28.10 85,893,518 +0.11(+0.39%)
Jun 25, 2013 28.08 28.15 27.58 27.99 118,338,161 +0.28(+1.01%)
Jun 24, 2013 28.16 28.26 27.52 27.71 220,947,166 -0.75(-2.64%)
Jun 21, 2013 28.86 29.11 28.46 28.46 222,105,047 -0.18(-0.61%)
Jun 20, 2013 29.02 29.23 28.45 28.64 95,697,519 -0.46(-1.60%)
Jun 19, 2013 29.37 29.81 28.90 29.10 121,043,261 -0.30(-1.02%)
Jun 18, 2013 29.13 29.45 29.03 29.40 160,345,753 +0.24(+0.82%)
Jun 17, 2013 29.40 29.40 28.90 29.16 152,088,053 +0.07(+0.24%)
Jun 14, 2013 29.02 29.36 28.94 29.09 81,829,402 +0.01(+0.03%)
Jun 13, 2013 28.37 29.15 28.35 29.08 72,315,254 +0.65(+2.29%)
Jun 12, 2013 28.65 28.96 28.40 28.43 87,974,329 +0.01(+0.04%)
Jun 11, 2013 28.04 28.64 27.95 28.42 83,130,060 +0.05(+0.18%)
Jun 10, 2013 28.38 28.59 28.27 28.37 66,493,212 +0.11(+0.39%)
Jun 07, 2013 28.24 28.62 28.03 28.26 83,976,800 +0.15(+0.53%)
Jun 06, 2013 27.48 28.15 27.39 28.11 82,471,599 +0.63(+2.29%)
Jun 05, 2013 27.73 27.97 27.38 27.48 71,199,325 -0.18(-0.65%)
Jun 04, 2013 27.83 28.05 27.33 27.66 69,971,169 -0.09(-0.32%)
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.