Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.37 30.40 29.78 30.03 0 -0.34(-1.12%)
Aug 29, 2013 29.08 31.24 29.04 30.37 5,335,265 +1.27(+4.35%)
Aug 28, 2013 29.25 29.39 29.02 29.11 1,281,529 -0.16(-0.55%)
Aug 27, 2013 29.45 29.61 29.10 29.27 1,388,725 -0.51(-1.71%)
Aug 26, 2013 29.91 30.07 29.66 29.78 1,487,748 -0.13(-0.44%)
Aug 23, 2013 30.01 30.14 29.77 29.91 0 -0.03(-0.10%)
Aug 22, 2013 29.77 30.08 29.77 29.94 1,682,820 +0.27(+0.89%)
Aug 21, 2013 28.49 30.16 28.41 29.67 4,022,309 +1.35(+4.76%)
Aug 20, 2013 28.17 28.44 27.93 28.33 1,251,969 +0.28(+1.00%)
Aug 19, 2013 27.93 28.21 27.78 28.05 1,599,799 +0.21(+0.77%)
Aug 16, 2013 28.23 28.25 27.73 27.83 0 -0.37(-1.31%)
Aug 15, 2013 28.41 28.42 28.08 28.20 1,028,394 -0.43(-1.52%)
Aug 14, 2013 28.72 28.78 28.61 28.63 689,476 -0.12(-0.41%)
Aug 13, 2013 29.07 29.23 28.69 28.75 1,123,856 -0.35(-1.19%)
Aug 12, 2013 28.57 29.43 28.54 29.10 1,528,269 +0.46(+1.59%)
Aug 09, 2013 28.79 29.01 28.59 28.64 646,165 -0.10(-0.33%)
Aug 08, 2013 29.00 29.04 28.71 28.74 671,391 +0.05(+0.18%)
Aug 07, 2013 28.96 29.06 28.55 28.69 857,795 -0.22(-0.76%)
Aug 06, 2013 29.17 29.28 28.73 28.91 1,193,488 -0.32(-1.11%)
Aug 05, 2013 29.29 29.60 29.16 29.23 1,214,106 -0.10(-0.35%)
Aug 02, 2013 29.42 29.46 29.19 29.33 937,251 -0.09(-0.30%)
Aug 01, 2013 29.56 29.65 29.14 29.42 2,007,343 -0.10(-0.35%)
Jul 31, 2013 28.40 29.61 27.92 29.53 6,158,475 +2.08(+7.57%)
Jul 30, 2013 27.35 27.63 27.24 27.45 0 +0.29(+1.09%)
Jul 29, 2013 27.04 27.40 26.96 27.15 0 +0.02(+0.08%)
Jul 26, 2013 27.21 27.25 26.94 27.13 0 -0.28(-1.02%)
Jul 25, 2013 27.09 27.53 27.07 27.41 1,305,767 +0.22(+0.81%)
Jul 24, 2013 27.75 27.75 27.14 27.19 0 -0.43(-1.57%)
Jul 23, 2013 27.68 27.72 27.55 27.63 0 -0.04(-0.16%)
Jul 22, 2013 27.59 27.75 27.05 27.67 0 +0.63(+2.34%)
Jul 19, 2013 26.95 27.12 26.83 27.04 0 +0.13(+0.49%)
Jul 18, 2013 26.94 27.14 26.82 26.90 0 +0.16(+0.61%)
Jul 17, 2013 26.88 27.04 26.65 26.74 825,546 -0.10(-0.36%)
Jul 16, 2013 27.18 27.24 26.69 26.84 0 -0.35(-1.27%)
Jul 15, 2013 26.85 27.24 26.65 27.18 0 +0.43(+1.63%)
Jul 12, 2013 26.51 26.75 26.26 26.75 0 +0.18(+0.69%)
Jul 11, 2013 26.65 27.08 26.52 26.56 0 +0.21(+0.78%)
Jul 10, 2013 25.92 26.39 25.88 26.36 0 +0.45(+1.73%)
Jul 09, 2013 26.05 26.14 25.89 25.91 0 +0.15(+0.60%)
Jul 08, 2013 26.25 26.28 25.73 25.75 0 -0.28(-1.08%)
Jul 05, 2013 26.08 26.16 25.83 26.03 0 +0.19(+0.74%)
Jul 03, 2013 25.79 25.95 25.58 25.84 0 -0.09(-0.34%)
Jul 02, 2013 26.69 26.76 25.84 25.93 0 -0.81(-3.03%)
Jul 01, 2013 26.65 26.98 26.62 26.74 0 +0.10(+0.36%)
Jun 28, 2013 26.53 27.11 26.52 26.65 2,901,331 +0.52(+2.00%)
Jun 26, 2013 25.96 26.21 25.67 26.12 0 +0.38(+1.46%)
Jun 25, 2013 25.73 25.85 25.32 25.75 0 +0.29(+1.13%)
Jun 24, 2013 25.43 25.73 25.18 25.46 0 -0.10(-0.37%)
Jun 21, 2013 25.35 25.69 25.23 25.56 2,072,903 +0.33(+1.31%)
Jun 20, 2013 25.47 25.89 25.13 25.22 0 -0.53(-2.06%)
Jun 19, 2013 26.39 26.52 25.69 25.75 0 -0.59(-2.24%)
Jun 18, 2013 25.83 26.70 25.83 26.34 2,028,077 +0.60(+2.35%)
Jun 17, 2013 24.96 26.01 24.96 25.74 0 +0.90(+3.62%)
Jun 14, 2013 25.22 25.28 24.80 24.84 0 -0.66(-2.57%)
Jun 13, 2013 25.02 25.57 24.98 25.50 1,575,410 +0.38(+1.53%)
Jun 12, 2013 25.48 25.48 25.02 25.11 1,637,512 -0.19(-0.76%)
Jun 11, 2013 25.43 25.68 25.28 25.30 1,421,523 -0.41(-1.58%)
Jun 10, 2013 25.81 26.02 25.67 25.71 0 +0.04(+0.17%)
Jun 07, 2013 25.68 25.78 25.38 25.67 0 +0.38(+1.49%)
Jun 06, 2013 25.10 25.29 24.90 25.29 0 +0.28(+1.12%)
Jun 05, 2013 25.60 25.62 24.94 25.01 0 -0.60(-2.33%)
Jun 04, 2013 25.78 26.10 25.53 25.61 0 -0.14(-0.54%)
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.