Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.61 28.70 28.08 28.35 1,504,482 -0.19(-0.68%)
Aug 29, 2013 28.33 28.71 28.29 28.54 1,371,847 +0.11(+0.39%)
Aug 28, 2013 28.36 28.66 28.19 28.43 1,599,818 +0.07(+0.24%)
Aug 27, 2013 29.21 29.23 28.20 28.36 2,912,014 -1.15(-3.90%)
Aug 26, 2013 29.70 29.79 29.50 29.51 1,578,031 -0.22(-0.72%)
Aug 23, 2013 30.04 30.15 29.53 29.73 1,035,174 -0.15(-0.49%)
Aug 22, 2013 29.40 29.99 29.40 29.88 1,065,581 +0.51(+1.73%)
Aug 21, 2013 29.35 29.62 29.10 29.37 1,283,982 -0.09(-0.31%)
Aug 20, 2013 29.09 29.57 29.06 29.46 1,185,622 +0.36(+1.24%)
Aug 19, 2013 29.41 29.44 29.08 29.10 1,307,646 -0.45(-1.53%)
Aug 16, 2013 29.20 29.77 29.13 29.55 2,118,395 +0.47(+1.60%)
Aug 15, 2013 29.22 29.36 28.99 29.08 1,665,659 -0.21(-0.71%)
Aug 14, 2013 29.33 29.63 29.26 29.29 1,074,209 -0.08(-0.26%)
Aug 13, 2013 29.22 29.47 29.05 29.37 1,494,243 +0.17(+0.59%)
Aug 12, 2013 29.22 29.44 29.08 29.20 1,168,995 -0.18(-0.61%)
Aug 09, 2013 29.40 29.65 29.29 29.38 1,146,276 -0.08(-0.28%)
Aug 08, 2013 29.54 29.88 29.26 29.46 1,378,521 +0.01(+0.05%)
Aug 07, 2013 29.47 29.57 29.22 29.45 1,617,111 -0.17(-0.56%)
Aug 06, 2013 29.94 29.94 29.46 29.61 1,395,140 -0.37(-1.23%)
Aug 05, 2013 29.87 30.08 29.72 29.98 1,437,935 +0.05(+0.16%)
Aug 02, 2013 29.99 30.10 29.79 29.93 1,456,640 -0.19(-0.64%)
Aug 01, 2013 29.81 30.19 29.73 30.13 2,085,688 +0.60(+2.02%)
Jul 31, 2013 29.34 29.93 29.31 29.53 2,734,127 +0.30(+1.02%)
Jul 30, 2013 29.30 29.52 29.18 29.23 1,678,253 +0.06(+0.21%)
Jul 29, 2013 29.37 29.49 29.04 29.17 1,070,271 -0.25(-0.85%)
Jul 26, 2013 29.42 29.56 29.14 29.42 1,604,936 -0.22(-0.75%)
Jul 25, 2013 29.59 29.73 29.45 29.64 1,922,413 -0.11(-0.37%)
Jul 24, 2013 29.77 29.98 29.70 29.75 2,601,457 -0.01(-0.05%)
Jul 23, 2013 29.66 29.78 29.36 29.76 2,308,823 +0.12(+0.42%)
Jul 22, 2013 29.31 29.67 29.23 29.64 2,083,194 +0.36(+1.23%)
Jul 19, 2013 29.33 29.36 29.09 29.28 2,155,866 +0.02(+0.07%)
Jul 18, 2013 28.49 29.34 28.49 29.26 2,683,379 +0.82(+2.88%)
Jul 17, 2013 28.32 28.50 28.15 28.44 1,775,808 +0.08(+0.27%)
Jul 16, 2013 28.80 28.84 27.91 28.36 4,250,997 -0.49(-1.68%)
Jul 15, 2013 29.02 29.15 28.81 28.85 2,388,954 -0.09(-0.31%)
Jul 12, 2013 28.49 29.02 28.37 28.94 3,262,652 +0.52(+1.83%)
Jul 11, 2013 29.20 29.27 28.07 28.42 4,064,927 -0.48(-1.66%)
Jul 10, 2013 29.47 29.54 28.59 28.90 5,202,084 -0.63(-2.14%)
Jul 09, 2013 29.63 29.72 29.31 29.53 3,665,608 +0.06(+0.21%)
Jul 08, 2013 29.65 29.85 29.22 29.47 3,649,342 -0.08(-0.28%)
Jul 05, 2013 28.67 29.55 28.55 29.55 3,485,053 +1.14(+4.01%)
Jul 03, 2013 28.41 28.54 28.11 28.41 2,151,394 +0.14(+0.49%)
Jul 02, 2013 27.88 28.42 27.86 28.27 3,370,421 +0.35(+1.24%)
Jul 01, 2013 27.79 28.18 27.75 27.93 2,506,524 +0.28(+1.00%)
Jun 28, 2013 27.75 27.75 27.27 27.65 3,451,444 -0.14(-0.50%)
Jun 27, 2013 27.80 27.90 27.56 27.79 2,897,145 +0.15(+0.53%)
Jun 26, 2013 27.77 27.96 27.34 27.64 3,410,939 +0.10(+0.38%)
Jun 25, 2013 26.97 27.65 26.72 27.54 4,564,797 +0.85(+3.20%)
Jun 24, 2013 26.53 26.82 26.20 26.68 3,565,591 -0.14(-0.52%)
Jun 21, 2013 26.16 26.96 26.04 26.82 6,995,739 +0.82(+3.15%)
Jun 20, 2013 25.77 26.38 25.68 26.00 6,141,486 +0.03(+0.11%)
Jun 19, 2013 26.16 26.30 25.91 25.97 3,071,271 -0.24(-0.90%)
Jun 18, 2013 25.90 26.27 25.90 26.21 2,559,822 +0.12(+0.45%)
Jun 17, 2013 26.15 26.22 25.92 26.09 2,280,308 +0.17(+0.64%)
Jun 14, 2013 26.34 26.39 25.81 25.93 2,097,283 -0.40(-1.53%)
Jun 13, 2013 26.11 26.40 26.00 26.33 2,375,428 +0.24(+0.93%)
Jun 12, 2013 26.63 26.72 26.02 26.09 2,106,483 -0.26(-0.98%)
Jun 11, 2013 26.58 26.83 26.34 26.34 2,649,040 -0.51(-1.90%)
Jun 10, 2013 26.80 27.03 26.58 26.85 2,908,331 +0.00(+0.00%)
Jun 07, 2013 26.62 26.93 26.46 26.85 3,076,087 +0.42(+1.59%)
Jun 06, 2013 26.25 26.56 26.11 26.43 2,965,850 +0.19(+0.74%)
Jun 05, 2013 26.65 26.78 26.21 26.24 2,561,347 -0.44(-1.66%)
Jun 04, 2013 26.88 27.18 26.54 26.68 2,322,444 -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.