Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.28 32.63 32.20 32.53 856,963 +0.23(+0.71%)
Jul 30, 2013 32.54 32.71 31.92 32.30 785,460 +0.05(+0.16%)
Jul 29, 2013 32.72 32.89 31.73 32.25 855,181 -0.48(-1.47%)
Jul 26, 2013 31.72 32.81 31.56 32.73 1,272,892 +1.01(+3.18%)
Jul 25, 2013 31.76 31.93 31.55 31.72 948,666 -0.12(-0.38%)
Jul 24, 2013 31.87 32.05 31.52 31.84 1,544,399 +0.15(+0.47%)
Jul 23, 2013 32.50 32.50 31.68 31.69 1,072,218 -0.47(-1.46%)
Jul 22, 2013 32.73 32.85 32.09 32.16 938,323 -0.47(-1.44%)
Jul 19, 2013 32.00 32.70 31.85 32.63 897,801 +0.56(+1.75%)
Jul 18, 2013 32.27 32.42 31.72 32.07 1,147,219 -0.13(-0.40%)
Jul 17, 2013 31.87 32.37 31.46 32.20 803,375 +0.26(+0.81%)
Jul 16, 2013 32.71 32.71 31.77 31.94 1,317,196 -0.82(-2.50%)
Jul 15, 2013 32.91 33.35 32.37 32.76 1,191,176 -0.13(-0.40%)
Jul 12, 2013 31.92 32.98 31.82 32.89 1,427,527 +1.07(+3.36%)
Jul 11, 2013 32.10 32.18 31.51 31.82 1,179,648 +0.32(+1.02%)
Jul 10, 2013 31.41 31.88 31.41 31.50 1,647,914 +0.08(+0.25%)
Jul 09, 2013 31.20 31.42 30.94 31.42 1,182,209 +0.48(+1.55%)
Jul 08, 2013 31.14 31.48 30.85 30.94 1,451,840 +0.02(+0.06%)
Jul 05, 2013 30.65 31.11 30.30 30.92 1,216,731 +0.63(+2.08%)
Jul 03, 2013 29.66 30.88 29.65 30.29 1,653,521 +0.36(+1.20%)
Jul 02, 2013 29.26 30.48 29.25 29.93 2,641,922 +0.74(+2.54%)
Jul 01, 2013 27.77 29.35 27.66 29.19 2,053,102 +1.72(+6.26%)
Jun 28, 2013 28.13 28.28 27.41 27.47 6,676,798 -0.69(-2.45%)
Jun 27, 2013 28.14 28.63 27.94 28.16 1,290,319 +0.19(+0.68%)
Jun 26, 2013 27.80 28.22 27.80 27.97 912,605 +0.45(+1.64%)
Jun 25, 2013 27.63 27.98 27.40 27.52 847,180 +0.23(+0.84%)
Jun 24, 2013 27.91 27.94 26.88 27.29 1,527,725 -1.01(-3.57%)
Jun 21, 2013 28.24 28.92 28.02 28.30 1,720,536 +0.17(+0.60%)
Jun 20, 2013 28.12 28.31 27.67 28.13 1,282,151 -0.42(-1.47%)
Jun 19, 2013 28.14 28.71 28.05 28.55 1,236,789 +0.41(+1.46%)
Jun 18, 2013 27.74 28.24 27.59 28.14 994,208 +0.42(+1.52%)
Jun 17, 2013 27.88 28.12 27.59 27.72 977,626 +0.08(+0.29%)
Jun 14, 2013 27.74 28.04 27.38 27.64 601,328 -0.10(-0.36%)
Jun 13, 2013 26.73 27.94 26.57 27.74 1,213,778 +0.93(+3.47%)
Jun 12, 2013 28.51 28.66 26.56 26.81 2,782,729 -1.60(-5.63%)
Jun 11, 2013 28.77 28.78 28.33 28.41 766,802 -0.64(-2.20%)
Jun 10, 2013 29.44 29.54 28.97 29.05 694,652 -0.22(-0.75%)
Jun 07, 2013 29.00 29.31 28.75 29.27 929,097 +0.47(+1.63%)
Jun 06, 2013 28.24 28.81 27.86 28.80 1,040,572 +0.44(+1.55%)
Jun 05, 2013 29.14 29.22 28.25 28.36 1,224,551 -0.87(-2.98%)
Jun 04, 2013 29.44 29.55 29.05 29.23 1,067,015 -0.26(-0.88%)
Jun 03, 2013 29.02 29.53 28.55 29.49 1,901,202 +0.69(+2.40%)
May 31, 2013 29.00 30.57 28.60 28.80 5,229,644 +0.77(+2.75%)
May 30, 2013 28.60 28.89 27.90 28.03 2,178,254 -0.41(-1.44%)
May 29, 2013 28.82 29.00 28.35 28.44 1,170,304 -0.51(-1.76%)
May 28, 2013 28.38 29.10 28.38 28.95 1,907,338 +0.89(+3.17%)
May 24, 2013 27.55 28.18 27.12 28.06 1,199,328 +0.40(+1.45%)
May 23, 2013 25.90 27.87 25.18 27.66 2,015,521 +1.11(+4.18%)
May 22, 2013 27.39 27.77 26.20 26.55 2,298,769 -0.76(-2.78%)
May 21, 2013 27.84 27.94 27.20 27.31 1,082,775 -0.48(-1.73%)
May 20, 2013 27.59 27.94 27.57 27.79 1,425,226 +0.27(+0.98%)
May 17, 2013 27.11 27.52 26.64 27.52 1,670,333 +0.53(+1.96%)
May 16, 2013 27.76 27.76 26.86 26.99 806,001 -0.60(-2.17%)
May 15, 2013 26.96 27.98 26.95 27.59 1,635,747 +1.43(+5.47%)
May 13, 2013 26.26 26.32 26.08 26.16 645,978 -0.17(-0.65%)
May 10, 2013 26.31 26.50 26.15 26.33 425,895 +0.05(+0.19%)
May 09, 2013 26.24 26.52 25.92 26.28 702,803 +0.02(+0.08%)
May 08, 2013 25.97 26.31 25.90 26.26 431,280 +0.23(+0.88%)
May 07, 2013 26.26 26.49 25.95 26.03 826,270 -0.12(-0.46%)
May 06, 2013 25.95 26.51 25.95 26.15 749,110 +0.23(+0.89%)
May 03, 2013 26.00 26.25 25.92 25.92 1,012,423 -0.01(-0.04%)
May 02, 2013 25.22 26.01 25.19 25.93 1,346,108 +0.77(+3.06%)
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.