Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 28.57 28.79 28.06 28.23 2,023,257 -0.27(-0.93%)
Jul 30, 2013 28.51 28.58 28.23 28.50 1,424,455 +0.11(+0.39%)
Jul 29, 2013 28.23 28.55 28.22 28.39 2,016,512 +0.05(+0.17%)
Jul 26, 2013 28.13 28.49 28.06 28.34 1,469,616 +0.16(+0.55%)
Jul 25, 2013 27.84 28.21 27.78 28.19 2,026,436 +0.33(+1.18%)
Jul 24, 2013 28.50 28.59 27.72 27.86 3,159,346 -0.54(-1.90%)
Jul 23, 2013 28.60 28.77 28.38 28.40 2,635,865 -0.20(-0.68%)
Jul 22, 2013 28.67 28.77 28.52 28.59 1,172,844 +0.08(+0.27%)
Jul 19, 2013 28.52 28.78 28.45 28.51 1,094,039 -0.07(-0.25%)
Jul 18, 2013 28.44 28.87 28.39 28.58 1,694,424 +0.27(+0.97%)
Jul 17, 2013 28.46 28.61 28.21 28.31 1,306,513 +0.02(+0.06%)
Jul 16, 2013 28.87 28.92 28.19 28.30 2,735,341 -0.54(-1.89%)
Jul 15, 2013 28.97 29.30 28.78 28.84 2,195,576 +0.05(+0.16%)
Jul 12, 2013 28.62 28.89 28.60 28.79 2,360,233 +0.21(+0.73%)
Jul 11, 2013 28.92 28.94 28.37 28.58 2,722,780 +0.02(+0.08%)
Jul 10, 2013 28.51 28.78 28.36 28.56 2,565,245 +0.12(+0.41%)
Jul 09, 2013 28.55 28.64 28.40 28.44 2,247,871 -0.05(-0.16%)
Jul 08, 2013 27.76 28.78 27.76 28.49 3,651,725 +0.70(+2.52%)
Jul 05, 2013 27.77 27.91 27.39 27.79 1,491,097 +0.25(+0.90%)
Jul 03, 2013 27.63 27.78 27.38 27.54 690,250 -0.19(-0.70%)
Jul 02, 2013 27.51 27.99 27.46 27.74 2,377,148 +0.26(+0.93%)
Jul 01, 2013 27.58 27.98 27.40 27.48 2,705,344 +0.18(+0.65%)
Jun 28, 2013 26.62 27.49 26.62 27.30 4,312,924 +0.68(+2.57%)
Jun 27, 2013 26.57 26.76 26.46 26.62 3,103,512 +0.27(+1.03%)
Jun 26, 2013 27.12 27.12 26.06 26.34 4,582,298 -0.52(-1.94%)
Jun 25, 2013 26.94 27.08 26.83 26.87 2,330,224 +0.16(+0.61%)
Jun 24, 2013 26.94 26.97 26.44 26.70 2,178,415 -0.48(-1.77%)
Jun 21, 2013 27.28 27.40 26.97 27.18 4,054,823 +0.02(+0.09%)
Jun 20, 2013 27.41 27.41 27.02 27.16 3,944,714 -0.43(-1.55%)
Jun 19, 2013 27.55 28.00 27.49 27.59 3,627,721 +0.07(+0.25%)
Jun 18, 2013 27.01 27.56 26.98 27.52 3,440,379 +0.58(+2.16%)
Jun 17, 2013 27.20 27.35 26.84 26.94 1,975,719 -0.09(-0.32%)
Jun 14, 2013 26.73 27.26 26.69 27.02 2,795,463 +0.24(+0.90%)
Jun 13, 2013 26.62 26.87 26.41 26.78 3,167,012 +0.23(+0.88%)
Jun 12, 2013 27.01 27.20 26.48 26.55 2,910,155 -0.33(-1.21%)
Jun 11, 2013 27.10 27.39 26.86 26.87 2,522,377 -0.50(-1.82%)
Jun 10, 2013 27.39 27.56 27.25 27.37 3,132,113 +0.23(+0.83%)
Jun 07, 2013 27.00 27.26 26.80 27.15 2,403,320 +0.34(+1.28%)
Jun 06, 2013 26.48 26.80 26.27 26.80 2,059,655 +0.33(+1.26%)
Jun 05, 2013 26.94 27.09 26.42 26.47 3,829,898 -0.58(-2.15%)
Jun 04, 2013 26.65 27.08 26.62 27.05 3,576,263 +0.42(+1.58%)
Jun 03, 2013 26.63 26.70 26.35 26.63 3,979,263 -0.04(-0.15%)
May 31, 2013 26.38 27.01 26.23 26.67 4,116,508 +0.24(+0.91%)
May 30, 2013 26.45 26.62 26.28 26.43 5,222,059 -0.01(-0.03%)
May 29, 2013 26.41 26.62 26.26 26.44 5,037,626 -0.06(-0.23%)
May 28, 2013 26.86 27.24 26.40 26.50 7,688,252 +0.16(+0.59%)
May 24, 2013 26.22 26.44 25.34 26.34 13,430,772 -1.38(-4.99%)
May 23, 2013 27.61 27.85 27.52 27.73 4,731,237 -0.12(-0.42%)
May 22, 2013 28.23 28.40 27.73 27.84 3,239,368 -0.37(-1.29%)
May 21, 2013 28.55 28.75 28.20 28.21 3,736,631 -0.23(-0.79%)
May 20, 2013 28.62 28.65 28.29 28.44 2,687,968 -0.26(-0.89%)
May 17, 2013 28.37 28.71 28.20 28.69 2,713,801 +0.40(+1.43%)
May 16, 2013 28.34 28.57 28.18 28.29 1,737,967 -0.12(-0.41%)
May 15, 2013 28.28 28.54 28.15 28.40 1,871,099 +0.19(+0.69%)
May 13, 2013 28.11 28.23 28.02 28.21 1,674,221 +0.10(+0.36%)
May 10, 2013 27.97 28.19 27.88 28.11 1,755,384 +0.16(+0.56%)
May 09, 2013 27.82 28.22 27.82 27.95 2,578,731 +0.09(+0.31%)
May 08, 2013 27.67 27.88 27.53 27.87 2,309,501 +0.13(+0.48%)
May 07, 2013 27.36 27.85 27.13 27.74 3,588,902 +0.49(+1.80%)
May 06, 2013 27.41 27.44 27.09 27.25 2,670,135 -0.17(-0.62%)
May 03, 2013 27.34 27.46 27.13 27.42 3,541,796 +0.29(+1.06%)
May 02, 2013 26.97 27.30 26.95 27.13 2,836,150 +0.19(+0.72%)
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.