Historical Prices

Date Open High Low Close Volume Change (%)
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 1,950,176 +0.02(+0.07%)
Aug 28, 2013 26.84 27.25 26.73 27.02 3,038,437 +0.20(+0.75%)
Aug 27, 2013 27.13 27.17 26.74 26.82 2,911,040 -0.63(-2.28%)
Aug 26, 2013 27.56 27.74 27.40 27.44 1,621,265 -0.20(-0.72%)
Aug 23, 2013 27.75 27.77 27.34 27.64 0 -0.02(-0.05%)
Aug 22, 2013 27.18 27.74 27.17 27.66 1,693,624 +0.51(+1.86%)
Aug 21, 2013 27.25 27.46 27.01 27.15 2,133,845 -0.30(-1.09%)
Aug 20, 2013 27.26 27.56 27.10 27.45 1,513,041 +0.21(+0.77%)
Aug 19, 2013 27.42 27.52 27.21 27.24 1,886,630 -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 1,915,383 -0.47(-1.68%)
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 1,478,737 +0.01(+0.05%)
Aug 12, 2013 27.76 28.22 27.67 28.15 1,574,149 +0.21(+0.77%)
Aug 09, 2013 27.86 28.00 27.70 27.94 1,359,800 -0.04(-0.14%)
Aug 08, 2013 28.02 28.11 27.76 27.98 1,858,721 +0.15(+0.56%)
Aug 07, 2013 27.92 27.97 27.61 27.82 2,259,226 -0.21(-0.77%)
Aug 06, 2013 28.02 28.09 27.79 28.04 2,443,256 -0.13(-0.45%)
Aug 05, 2013 28.30 28.42 28.10 28.17 1,749,769 -0.28(-0.97%)
Aug 02, 2013 28.24 28.51 28.09 28.44 2,754,102 +0.06(+0.21%)
Aug 01, 2013 28.35 28.54 28.24 28.38 2,881,923 +0.27(+0.98%)
Jul 31, 2013 28.27 28.33 28.09 28.11 0 -0.04(-0.16%)
Jul 30, 2013 28.23 28.42 28.02 28.15 0 +0.15(+0.55%)
Jul 29, 2013 28.00 28.14 27.87 28.00 0 -0.02(-0.09%)
Jul 26, 2013 27.79 28.13 27.73 28.02 0 -0.01(-0.05%)
Jul 25, 2013 28.08 28.18 27.83 28.04 0 -0.04(-0.12%)
Jul 24, 2013 27.84 28.22 27.79 28.07 0 -0.52(-1.83%)
Jul 23, 2013 29.74 29.97 28.48 28.60 0 -0.28(-0.97%)
Jul 22, 2013 29.15 29.26 28.81 28.88 0 +0.09(+0.31%)
Jul 19, 2013 28.88 28.94 28.63 28.79 0 +0.04(+0.16%)
Jul 18, 2013 28.35 28.86 28.33 28.74 0 +0.30(+1.05%)
Jul 17, 2013 28.38 28.56 28.25 28.44 1,661,518 +0.10(+0.34%)
Jul 16, 2013 28.60 28.68 28.25 28.35 0 -0.20(-0.72%)
Jul 15, 2013 28.38 28.64 28.31 28.55 0 +0.25(+0.90%)
Jul 12, 2013 28.36 28.42 28.13 28.30 0 -0.08(-0.30%)
Jul 11, 2013 27.72 28.43 27.62 28.38 0 +1.02(+3.74%)
Jul 10, 2013 27.35 27.56 27.22 27.36 0 -0.09(-0.35%)
Jul 09, 2013 27.47 27.61 27.30 27.45 0 +0.18(+0.68%)
Jul 08, 2013 27.34 27.42 27.20 27.27 0 +0.11(+0.40%)
Jul 05, 2013 26.93 27.16 26.63 27.16 0 +0.45(+1.68%)
Jul 03, 2013 26.40 26.78 26.27 26.71 0 -0.23(-0.85%)
Jul 02, 2013 27.10 27.24 26.73 26.94 2,568,354 -0.16(-0.59%)
Jul 01, 2013 26.80 27.13 26.80 27.10 0 +0.29(+1.10%)
Jun 28, 2013 26.61 26.95 26.59 26.80 4,296,368 +0.02(+0.06%)
Jun 27, 2013 26.45 26.83 26.41 26.79 0 +0.50(+1.90%)
Jun 26, 2013 26.22 26.39 26.05 26.29 0 +0.37(+1.45%)
Jun 25, 2013 25.82 26.00 25.67 25.92 0 +0.37(+1.45%)
Jun 24, 2013 25.94 25.96 25.54 25.55 0 -0.59(-2.27%)
Jun 21, 2013 26.30 26.32 25.83 26.14 5,725,444 +0.06(+0.23%)
Jun 20, 2013 26.54 26.60 25.99 26.08 0 -0.80(-2.99%)
Jun 19, 2013 27.18 27.27 26.88 26.88 0 -0.34(-1.27%)
Jun 18, 2013 26.94 27.30 26.87 27.23 1,378,162 +0.32(+1.21%)
Jun 17, 2013 26.74 27.08 26.69 26.90 0 +0.32(+1.20%)
Jun 14, 2013 26.81 27.00 26.58 26.58 0 -0.34(-1.26%)
Jun 13, 2013 26.20 27.04 26.14 26.92 2,133,357 +0.62(+2.37%)
Jun 12, 2013 26.85 26.90 26.27 26.30 1,486,793 -0.34(-1.29%)
Jun 11, 2013 26.64 26.98 26.53 26.64 1,750,390 -0.37(-1.39%)
Jun 10, 2013 27.25 27.29 26.86 27.02 0 -0.13(-0.48%)
Jun 07, 2013 26.83 27.19 26.68 27.15 0 +0.50(+1.89%)
Jun 06, 2013 26.45 26.65 26.20 26.64 0 +0.28(+1.06%)
Jun 05, 2013 26.88 26.93 26.34 26.36 0 -0.52(-1.95%)
Jun 04, 2013 26.82 26.97 26.36 26.89 0 +0.05(+0.20%)
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.