Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 26.10 27.10 25.98 26.66 6,490,887 +0.30(+1.14%)
Sep 27, 2013 25.98 26.38 25.98 26.36 8,296,517 +0.31(+1.19%)
Sep 26, 2013 26.76 26.78 26.00 26.05 5,603,997 -0.70(-2.62%)
Sep 25, 2013 26.96 27.04 26.71 26.75 1,449,359 -0.23(-0.85%)
Sep 24, 2013 26.96 27.08 26.68 26.98 1,895,337 +0.07(+0.26%)
Sep 23, 2013 27.10 27.15 26.57 26.91 1,875,440 -0.20(-0.74%)
Sep 20, 2013 27.90 27.94 26.98 27.11 3,190,517 -0.76(-2.73%)
Sep 19, 2013 27.94 28.12 27.77 27.87 2,476,458 -0.06(-0.21%)
Sep 18, 2013 27.35 28.01 27.35 27.93 3,027,604 +0.53(+1.93%)
Sep 17, 2013 27.17 27.41 27.09 27.40 1,734,434 +0.23(+0.85%)
Sep 16, 2013 27.46 27.55 27.14 27.17 1,526,821 -0.07(-0.26%)
Sep 13, 2013 27.05 27.31 26.98 27.24 776,176 +0.19(+0.70%)
Sep 12, 2013 27.09 27.42 27.02 27.05 1,108,333 -0.04(-0.15%)
Sep 11, 2013 27.24 27.28 26.94 27.09 1,557,158 -0.15(-0.55%)
Sep 10, 2013 27.29 27.40 27.13 27.24 1,438,465 +0.17(+0.63%)
Sep 09, 2013 26.95 27.21 26.88 27.07 1,543,781 +0.16(+0.59%)
Sep 06, 2013 26.94 27.14 26.86 26.91 2,497,121 -0.13(-0.48%)
Sep 05, 2013 27.68 27.71 26.99 27.04 3,242,676 -0.66(-2.38%)
Sep 04, 2013 27.10 27.82 26.73 27.70 6,678,385 -0.18(-0.65%)
Sep 03, 2013 28.27 28.49 27.69 27.88 2,359,212 -0.03(-0.11%)
Aug 30, 2013 28.25 28.30 27.82 27.91 1,018,104 -0.25(-0.89%)
Aug 29, 2013 28.09 28.38 28.09 28.16 805,586 -0.02(-0.07%)
Aug 28, 2013 28.30 28.46 28.16 28.18 855,454 -0.12(-0.42%)
Aug 27, 2013 28.62 28.85 28.28 28.30 1,042,819 -0.70(-2.41%)
Aug 26, 2013 29.02 29.37 28.90 29.00 1,253,361 +0.03(+0.10%)
Aug 23, 2013 29.14 29.14 28.74 28.97 1,188,236 -0.13(-0.45%)
Aug 22, 2013 28.70 29.21 28.67 29.10 928,878 +0.44(+1.54%)
Aug 21, 2013 28.89 29.01 28.63 28.66 1,351,491 -0.28(-0.97%)
Aug 20, 2013 28.93 29.02 28.70 28.94 2,300,400 +0.03(+0.10%)
Aug 19, 2013 29.53 29.59 28.91 28.91 1,428,216 -0.77(-2.59%)
Aug 16, 2013 29.50 29.85 29.41 29.68 950,845 +0.05(+0.17%)
Aug 15, 2013 30.64 30.67 29.55 29.63 2,926,412 -1.29(-4.17%)
Aug 14, 2013 31.34 31.41 30.90 30.92 1,203,487 -0.42(-1.34%)
Aug 13, 2013 31.39 31.48 31.25 31.34 920,987 -0.05(-0.16%)
Aug 12, 2013 31.21 31.51 31.10 31.39 884,388 +0.02(+0.06%)
Aug 09, 2013 31.42 31.60 31.35 31.37 1,275,812 -0.17(-0.54%)
Aug 08, 2013 31.68 31.70 31.42 31.54 686,498 +0.02(+0.06%)
Aug 07, 2013 31.40 31.67 31.21 31.52 909,970 -0.09(-0.28%)
Aug 06, 2013 31.64 31.65 31.41 31.61 975,173 -0.07(-0.22%)
Aug 05, 2013 31.77 31.90 31.65 31.68 1,130,530 -0.21(-0.66%)
Aug 02, 2013 31.87 31.94 31.64 31.89 1,315,444 -0.10(-0.31%)
Aug 01, 2013 31.66 32.09 31.66 31.99 1,690,631 +0.56(+1.78%)
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 27.83 28.01 1,617,082 -0.13(-0.46%)
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.