Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 25.76 25.79 25.32 25.42 1,932,372 -0.27(-1.04%)
Aug 29, 2013 25.74 25.86 25.52 25.68 2,449,209 -0.02(-0.09%)
Aug 28, 2013 25.47 25.85 25.46 25.71 2,658,422 +0.32(+1.27%)
Aug 27, 2013 25.83 26.02 25.33 25.38 3,144,321 -0.68(-2.60%)
Aug 26, 2013 26.04 26.39 25.95 26.06 2,627,311 +0.01(+0.03%)
Aug 23, 2013 27.27 27.29 25.65 26.06 6,141,774 -0.79(-2.94%)
Aug 22, 2013 26.90 27.17 26.68 26.85 3,553,764 -0.04(-0.15%)
Aug 21, 2013 27.52 27.58 26.80 26.88 2,881,659 -0.82(-2.96%)
Aug 20, 2013 26.94 27.78 26.81 27.71 3,011,185 +0.86(+3.21%)
Aug 19, 2013 27.33 27.39 26.81 26.85 3,078,725 -0.51(-1.85%)
Aug 16, 2013 27.22 27.49 27.15 27.35 2,101,943 +0.03(+0.12%)
Aug 15, 2013 27.52 27.57 27.15 27.32 2,022,382 -0.20(-0.72%)
Aug 14, 2013 27.48 27.68 27.24 27.52 1,663,766 -0.06(-0.23%)
Aug 13, 2013 27.61 27.65 27.27 27.58 1,939,491 -0.02(-0.09%)
Aug 12, 2013 27.23 27.74 27.14 27.60 2,222,179 +0.36(+1.30%)
Aug 09, 2013 27.63 27.94 26.88 27.25 5,765,640 -0.91(-3.22%)
Aug 08, 2013 28.21 28.57 28.12 28.16 3,901,758 -0.13(-0.47%)
Aug 07, 2013 28.18 28.41 27.91 28.29 4,082,041 +0.17(+0.59%)
Aug 06, 2013 29.39 29.39 27.56 28.12 8,295,319 -1.56(-5.26%)
Aug 05, 2013 29.50 29.88 29.42 29.69 1,901,100 +0.24(+0.80%)
Aug 02, 2013 29.34 29.54 29.03 29.45 1,573,829 +0.04(+0.13%)
Aug 01, 2013 28.75 29.54 28.55 29.41 2,924,879 +0.89(+3.13%)
Jul 31, 2013 28.86 29.08 28.34 28.52 2,002,984 -0.27(-0.93%)
Jul 30, 2013 28.80 28.87 28.52 28.79 1,410,182 +0.11(+0.39%)
Jul 29, 2013 28.52 28.84 28.51 28.68 1,996,306 +0.05(+0.17%)
Jul 26, 2013 28.42 28.77 28.34 28.63 1,454,891 +0.16(+0.55%)
Jul 25, 2013 28.12 28.49 28.06 28.47 2,006,131 +0.33(+1.18%)
Jul 24, 2013 28.79 28.88 28.00 28.14 3,127,689 -0.54(-1.90%)
Jul 23, 2013 28.89 29.06 28.67 28.68 2,609,454 -0.20(-0.68%)
Jul 22, 2013 28.96 29.06 28.81 28.88 1,161,092 +0.08(+0.27%)
Jul 19, 2013 28.81 29.07 28.74 28.80 1,083,077 -0.07(-0.25%)
Jul 18, 2013 28.72 29.16 28.68 28.87 1,677,446 +0.28(+0.97%)
Jul 17, 2013 28.75 28.90 28.49 28.60 1,293,422 +0.02(+0.05%)
Jul 16, 2013 29.16 29.22 28.48 28.58 2,707,932 -0.55(-1.89%)
Jul 15, 2013 29.26 29.59 29.08 29.13 2,173,576 +0.05(+0.16%)
Jul 12, 2013 28.91 29.19 28.89 29.08 2,336,583 +0.21(+0.73%)
Jul 11, 2013 29.21 29.23 28.65 28.87 2,695,498 +0.02(+0.08%)
Jul 10, 2013 28.79 29.07 28.64 28.85 2,539,542 +0.12(+0.41%)
Jul 09, 2013 28.84 28.93 28.69 28.73 2,225,347 -0.05(-0.16%)
Jul 08, 2013 28.04 29.07 28.04 28.78 3,615,135 +0.71(+2.52%)
Jul 05, 2013 28.05 28.19 27.66 28.07 1,476,156 +0.25(+0.90%)
Jul 03, 2013 27.91 28.06 27.66 27.82 683,334 -0.20(-0.70%)
Jul 02, 2013 27.79 28.28 27.74 28.02 2,353,329 +0.26(+0.93%)
Jul 01, 2013 27.86 28.27 27.68 27.76 2,678,237 +0.18(+0.65%)
Jun 28, 2013 26.89 27.77 26.89 27.58 4,269,709 +0.69(+2.57%)
Jun 27, 2013 26.84 27.03 26.72 26.89 3,072,415 +0.27(+1.03%)
Jun 26, 2013 27.40 27.40 26.32 26.61 4,536,383 -0.53(-1.94%)
Jun 25, 2013 27.21 27.35 27.10 27.14 2,306,875 +0.16(+0.61%)
Jun 24, 2013 27.22 27.24 26.71 26.97 2,156,587 -0.49(-1.77%)
Jun 21, 2013 27.55 27.68 27.24 27.46 4,014,193 +0.02(+0.09%)
Jun 20, 2013 27.69 27.69 27.29 27.44 3,905,188 -0.43(-1.55%)
Jun 19, 2013 27.83 28.28 27.77 27.87 3,591,372 +0.07(+0.25%)
Jun 18, 2013 27.28 27.84 27.25 27.80 3,405,907 +0.59(+2.16%)
Jun 17, 2013 27.47 27.62 27.11 27.21 1,955,922 -0.09(-0.32%)
Jun 14, 2013 27.00 27.54 26.96 27.29 2,767,453 +0.24(+0.90%)
Jun 13, 2013 26.89 27.14 26.68 27.05 3,135,278 +0.24(+0.88%)
Jun 12, 2013 27.28 27.47 26.75 26.82 2,880,995 -0.33(-1.21%)
Jun 11, 2013 27.37 27.66 27.13 27.15 2,497,103 -0.50(-1.82%)
Jun 10, 2013 27.66 27.84 27.52 27.65 3,100,729 +0.23(+0.83%)
Jun 07, 2013 27.27 27.53 27.07 27.42 2,379,239 +0.35(+1.28%)
Jun 06, 2013 26.74 27.07 26.54 27.07 2,039,017 +0.34(+1.26%)
Jun 05, 2013 27.21 27.36 26.69 26.74 3,791,522 -0.59(-2.15%)
Jun 04, 2013 26.92 27.36 26.89 27.33 3,540,429 +0.42(+1.58%)
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.