Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.51 28.60 27.98 28.25 1,509,661 -0.19(-0.68%)
Aug 29, 2013 28.24 28.61 28.20 28.45 1,376,569 +0.11(+0.39%)
Aug 28, 2013 28.27 28.57 28.09 28.33 1,605,325 +0.07(+0.24%)
Aug 27, 2013 29.11 29.13 28.10 28.27 2,922,038 -1.15(-3.90%)
Aug 26, 2013 29.59 29.69 29.40 29.41 1,583,463 -0.21(-0.72%)
Aug 23, 2013 29.93 30.05 29.43 29.63 1,038,737 -0.15(-0.49%)
Aug 22, 2013 29.30 29.88 29.30 29.77 1,069,249 +0.50(+1.73%)
Aug 21, 2013 29.25 29.51 29.00 29.27 1,288,402 -0.09(-0.31%)
Aug 20, 2013 28.99 29.47 28.96 29.36 1,189,704 +0.36(+1.24%)
Aug 19, 2013 29.31 29.34 28.98 29.00 1,312,147 -0.45(-1.53%)
Aug 16, 2013 29.10 29.67 29.03 29.45 2,125,687 +0.46(+1.60%)
Aug 15, 2013 29.12 29.26 28.89 28.98 1,671,393 -0.21(-0.71%)
Aug 14, 2013 29.23 29.53 29.16 29.19 1,077,907 -0.08(-0.26%)
Aug 13, 2013 29.12 29.36 28.95 29.27 1,499,387 +0.17(+0.59%)
Aug 12, 2013 29.12 29.34 28.98 29.10 1,173,019 -0.18(-0.61%)
Aug 09, 2013 29.30 29.54 29.19 29.28 1,150,222 -0.08(-0.28%)
Aug 08, 2013 29.43 29.77 29.16 29.36 1,383,266 +0.01(+0.05%)
Aug 07, 2013 29.36 29.47 29.12 29.34 1,622,678 -0.17(-0.56%)
Aug 06, 2013 29.84 29.84 29.36 29.51 1,399,943 -0.37(-1.23%)
Aug 05, 2013 29.77 29.98 29.62 29.88 1,442,884 +0.05(+0.16%)
Aug 02, 2013 29.88 29.99 29.68 29.83 1,461,654 -0.19(-0.65%)
Aug 01, 2013 29.70 30.08 29.63 30.02 2,092,867 +0.59(+2.02%)
Jul 31, 2013 29.24 29.83 29.21 29.43 2,743,538 +0.30(+1.02%)
Jul 30, 2013 29.20 29.42 29.08 29.13 1,684,030 +0.06(+0.21%)
Jul 29, 2013 29.27 29.39 28.94 29.07 1,073,955 -0.25(-0.85%)
Jul 26, 2013 29.32 29.45 29.04 29.32 1,610,461 -0.22(-0.75%)
Jul 25, 2013 29.49 29.63 29.34 29.54 1,929,030 -0.11(-0.37%)
Jul 24, 2013 29.67 29.88 29.60 29.65 2,610,412 -0.01(-0.05%)
Jul 23, 2013 29.56 29.68 29.25 29.66 2,316,770 +0.12(+0.42%)
Jul 22, 2013 29.21 29.57 29.13 29.54 2,090,365 +0.36(+1.23%)
Jul 19, 2013 29.23 29.26 28.99 29.18 2,163,287 +0.02(+0.07%)
Jul 18, 2013 28.40 29.24 28.40 29.16 2,692,616 +0.82(+2.88%)
Jul 17, 2013 28.22 28.40 28.05 28.34 1,781,920 +0.08(+0.27%)
Jul 16, 2013 28.70 28.74 27.82 28.27 4,265,630 -0.48(-1.68%)
Jul 15, 2013 28.92 29.05 28.71 28.75 2,397,177 -0.09(-0.31%)
Jul 12, 2013 28.39 28.92 28.27 28.84 3,273,883 +0.52(+1.83%)
Jul 11, 2013 29.10 29.17 27.97 28.32 4,078,920 -0.48(-1.66%)
Jul 10, 2013 29.37 29.43 28.49 28.80 5,219,991 -0.63(-2.14%)
Jul 09, 2013 29.52 29.61 29.21 29.43 3,678,226 +0.06(+0.21%)
Jul 08, 2013 29.54 29.75 29.12 29.36 3,661,904 -0.08(-0.28%)
Jul 05, 2013 28.57 29.45 28.45 29.45 3,497,049 +1.13(+4.01%)
Jul 03, 2013 28.31 28.45 28.01 28.31 2,158,800 +0.14(+0.49%)
Jul 02, 2013 27.79 28.32 27.77 28.18 3,382,023 +0.35(+1.24%)
Jul 01, 2013 27.70 28.09 27.66 27.83 2,515,152 +0.28(+1.00%)
Jun 28, 2013 27.66 27.66 27.18 27.55 3,463,325 -0.14(-0.50%)
Jun 27, 2013 27.70 27.81 27.47 27.69 2,907,118 +0.15(+0.53%)
Jun 26, 2013 27.67 27.86 27.24 27.55 3,422,680 +0.10(+0.38%)
Jun 25, 2013 26.88 27.56 26.63 27.44 4,580,510 +0.85(+3.20%)
Jun 24, 2013 26.44 26.73 26.11 26.59 3,577,865 -0.14(-0.52%)
Jun 21, 2013 26.07 26.87 25.95 26.73 7,019,820 +0.82(+3.15%)
Jun 20, 2013 25.68 26.29 25.59 25.91 6,162,627 +0.03(+0.11%)
Jun 19, 2013 26.07 26.21 25.82 25.89 3,081,843 -0.24(-0.90%)
Jun 18, 2013 25.81 26.18 25.81 26.12 2,568,634 +0.12(+0.45%)
Jun 17, 2013 26.06 26.13 25.83 26.00 2,288,157 +0.17(+0.64%)
Jun 14, 2013 26.25 26.30 25.72 25.84 2,104,503 -0.40(-1.53%)
Jun 13, 2013 26.02 26.31 25.91 26.24 2,383,604 +0.24(+0.93%)
Jun 12, 2013 26.54 26.63 25.93 26.00 2,113,734 -0.26(-0.97%)
Jun 11, 2013 26.49 26.74 26.25 26.25 2,658,159 -0.51(-1.90%)
Jun 10, 2013 26.71 26.94 26.49 26.76 2,918,343 +0.00(+0.00%)
Jun 07, 2013 26.53 26.84 26.37 26.76 3,086,676 +0.42(+1.59%)
Jun 06, 2013 26.16 26.47 26.02 26.34 2,976,060 +0.19(+0.74%)
Jun 05, 2013 26.56 26.69 26.12 26.15 2,570,164 -0.44(-1.66%)
Jun 04, 2013 26.79 27.09 26.45 26.59 2,330,439 -0.17(-0.64%)
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.