Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 31.25 31.75 31.13 31.43 3,097,827 +0.20(+0.64%)
Jul 30, 2013 30.66 31.23 30.50 31.23 2,914,201 +0.76(+2.49%)
Jul 29, 2013 30.38 30.65 30.32 30.47 1,530,968 -0.02(-0.07%)
Jul 26, 2013 30.50 30.65 30.40 30.49 1,571,541 -0.16(-0.52%)
Jul 25, 2013 30.60 30.76 30.51 30.65 1,504,282 +0.02(+0.07%)
Jul 24, 2013 30.99 30.99 30.57 30.63 2,328,553 -0.33(-1.07%)
Jul 23, 2013 30.93 31.02 30.85 30.96 1,788,090 +0.04(+0.13%)
Jul 22, 2013 30.69 31.09 30.88 30.92 1,530,565 -0.10(-0.32%)
Jul 19, 2013 30.73 31.20 30.73 31.02 1,571,609 +0.27(+0.88%)
Jul 18, 2013 30.50 30.88 30.44 30.75 1,900,792 +0.33(+1.08%)
Jul 17, 2013 29.95 30.51 29.94 30.42 3,254,282 +0.60(+2.01%)
Jul 16, 2013 30.25 30.48 29.81 29.82 2,532,276 -0.40(-1.32%)
Jul 15, 2013 30.72 30.74 30.11 30.22 2,321,616 -0.41(-1.34%)
Jul 12, 2013 29.93 31.66 29.69 30.63 5,795,987 +0.69(+2.30%)
Jul 11, 2013 30.00 30.00 29.66 29.94 1,987,575 +0.36(+1.22%)
Jul 10, 2013 29.26 29.62 29.03 29.58 1,646,704 +0.37(+1.27%)
Jul 09, 2013 29.05 29.27 28.75 29.21 1,976,474 +0.26(+0.90%)
Jul 08, 2013 28.38 28.98 28.35 28.95 2,355,760 +0.65(+2.30%)
Jul 05, 2013 28.20 28.30 27.95 28.30 885,077 +0.38(+1.36%)
Jul 03, 2013 27.73 28.19 27.51 27.92 971,028 -0.09(-0.32%)
Jul 02, 2013 28.14 28.37 27.82 28.01 1,617,082 -0.13(-0.46%)
Jul 01, 2013 27.87 28.46 27.87 28.14 2,329,384 +0.39(+1.41%)
Jun 28, 2013 28.13 28.23 27.72 27.75 3,714,231 -0.54(-1.91%)
Jun 27, 2013 28.56 28.59 28.17 28.29 1,961,202 -0.07(-0.25%)
Jun 26, 2013 28.18 28.56 28.00 28.36 1,964,733 +0.47(+1.69%)
Jun 25, 2013 27.69 28.04 27.65 27.89 1,984,070 +0.41(+1.49%)
Jun 24, 2013 28.06 28.11 27.24 27.48 2,759,778 -0.95(-3.34%)
Jun 21, 2013 28.45 28.64 28.07 28.43 2,613,024 +0.20(+0.71%)
Jun 20, 2013 28.80 28.83 28.14 28.23 1,927,903 -0.86(-2.96%)
Jun 19, 2013 29.22 29.56 29.09 29.09 1,776,518 -0.13(-0.44%)
Jun 18, 2013 28.90 29.36 28.85 29.22 1,607,707 +0.35(+1.21%)
Jun 17, 2013 28.84 29.16 28.67 28.87 2,647,720 +0.24(+0.84%)
Jun 14, 2013 28.80 28.92 28.51 28.63 2,794,216 -0.28(-0.97%)
Jun 13, 2013 28.58 29.21 27.70 28.91 6,570,232 +0.08(+0.28%)
Jun 12, 2013 29.52 29.52 28.78 28.83 2,735,364 -0.57(-1.94%)
Jun 11, 2013 29.71 29.76 29.27 29.40 2,306,542 -0.50(-1.67%)
Jun 10, 2013 29.90 30.05 29.59 29.90 1,732,517 +0.06(+0.20%)
Jun 07, 2013 29.37 29.94 29.29 29.84 2,070,586 +0.71(+2.44%)
Jun 06, 2013 28.23 29.13 28.15 29.13 1,988,585 +0.83(+2.93%)
Jun 05, 2013 28.71 28.83 28.16 28.30 2,094,085 -0.50(-1.74%)
Jun 04, 2013 28.94 29.04 28.23 28.80 2,973,621 -0.11(-0.38%)
Jun 03, 2013 29.33 29.56 28.76 28.91 2,731,210 -0.36(-1.23%)
May 31, 2013 29.62 30.19 29.27 29.27 2,605,952 -0.41(-1.38%)
May 30, 2013 29.63 29.99 29.56 29.68 1,524,785 +0.09(+0.30%)
May 29, 2013 29.51 29.78 29.44 29.59 1,496,444 -0.09(-0.30%)
May 28, 2013 29.38 29.81 29.38 29.68 1,844,866 +0.49(+1.68%)
May 24, 2013 28.92 29.22 28.69 29.19 1,324,140 +0.04(+0.14%)
May 23, 2013 28.98 29.22 28.62 29.15 3,108,457 -0.04(-0.14%)
May 22, 2013 29.58 30.00 29.05 29.19 3,511,907 -0.45(-1.52%)
May 21, 2013 29.64 29.75 28.71 29.64 2,164,967 +0.03(+0.10%)
May 20, 2013 29.62 30.23 29.54 29.61 3,464,977 -0.03(-0.10%)
May 17, 2013 28.85 29.64 28.82 29.64 3,693,992 +0.81(+2.81%)
May 16, 2013 28.62 29.20 28.60 28.83 3,236,541 +0.06(+0.21%)
May 15, 2013 28.00 28.87 27.91 28.77 3,917,908 +1.21(+4.39%)
May 13, 2013 27.81 27.88 27.48 27.56 1,552,826 -0.26(-0.93%)
May 10, 2013 27.65 27.83 27.33 27.82 2,045,424 +0.29(+1.05%)
May 09, 2013 27.74 27.93 27.31 27.53 3,703,961 -0.17(-0.61%)
May 08, 2013 27.85 27.86 27.28 27.70 4,091,247 -0.26(-0.93%)
May 07, 2013 28.48 28.57 27.95 27.96 4,319,829 -0.50(-1.76%)
May 06, 2013 28.56 28.62 28.32 28.46 1,770,172 -0.16(-0.56%)
May 03, 2013 28.37 28.81 28.15 28.62 2,690,299 +0.47(+1.67%)
May 02, 2013 27.95 28.43 27.87 28.15 2,709,096 +0.22(+0.79%)
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.