Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 27.84 28.83 27.83 28.61 265,201 +0.92(+3.32%)
Jul 30, 2013 27.75 27.87 27.45 27.69 190,450 +0.05(+0.18%)
Jul 29, 2013 27.50 27.71 27.24 27.64 89,721 +0.16(+0.58%)
Jul 26, 2013 27.74 27.90 27.35 27.48 154,017 -0.32(-1.15%)
Jul 25, 2013 27.82 27.93 27.75 27.80 152,848 -0.02(-0.07%)
Jul 24, 2013 27.92 28.02 27.68 27.82 119,681 -0.09(-0.32%)
Jul 23, 2013 27.40 28.32 27.40 27.91 266,810 +0.55(+2.01%)
Jul 22, 2013 27.23 27.57 27.13 27.36 158,583 +0.15(+0.55%)
Jul 19, 2013 27.11 27.41 27.06 27.21 128,796 +0.13(+0.48%)
Jul 18, 2013 26.31 27.26 26.30 27.08 283,657 +0.86(+3.28%)
Jul 17, 2013 25.95 26.40 25.88 26.22 99,527 +0.30(+1.16%)
Jul 16, 2013 25.87 26.11 25.72 25.92 93,014 +0.03(+0.12%)
Jul 15, 2013 25.74 26.25 25.69 25.89 138,331 +0.28(+1.09%)
Jul 12, 2013 25.31 25.78 25.31 25.61 91,743 +0.32(+1.27%)
Jul 11, 2013 25.42 25.51 25.27 25.29 132,646 +0.08(+0.32%)
Jul 10, 2013 25.03 25.35 24.83 25.21 114,552 +0.18(+0.72%)
Jul 09, 2013 24.98 25.50 24.89 25.03 193,963 +0.16(+0.64%)
Jul 08, 2013 24.81 24.98 24.70 24.87 87,358 +0.14(+0.57%)
Jul 05, 2013 24.75 24.94 24.56 24.73 85,460 +0.02(+0.08%)
Jul 04, 2013 24.81 25.11 24.63 24.71 108,313 -0.10(-0.40%)
Jul 03, 2013 24.91 24.91 24.51 24.81 74,917 -0.11(-0.44%)
Jul 02, 2013 24.60 25.18 24.56 24.92 197,970 +0.38(+1.55%)
Jun 28, 2013 24.54 24.54 24.54 0 +0.14(+0.57%)
Jun 26, 2013 24.57 24.57 24.36 24.40 110,816 -0.09(-0.37%)
Jun 25, 2013 24.57 24.68 24.48 24.49 201,137 -0.01(-0.04%)
Jun 24, 2013 25.00 25.00 24.35 24.50 234,703 -0.67(-2.66%)
Jun 21, 2013 25.47 25.51 25.17 25.17 183,378 -0.16(-0.63%)
Jun 20, 2013 25.30 25.44 25.16 25.33 207,063 -0.14(-0.55%)
Jun 19, 2013 25.41 25.54 25.28 25.47 165,405 +0.07(+0.28%)
Jun 18, 2013 25.19 25.70 25.19 25.40 371,182 +0.22(+0.87%)
Jun 17, 2013 24.96 25.20 24.95 25.18 136,444 +0.29(+1.17%)
Jun 14, 2013 24.81 25.07 24.78 24.89 211,387 +0.14(+0.57%)
Jun 13, 2013 24.29 24.92 24.17 24.75 252,000 +0.31(+1.27%)
Jun 12, 2013 24.46 24.58 24.30 24.44 191,439 -0.01(-0.04%)
Jun 11, 2013 24.14 24.58 24.14 24.45 144,909 +0.05(+0.20%)
Jun 10, 2013 24.58 24.58 24.35 24.40 223,826 -0.10(-0.41%)
Jun 07, 2013 24.65 24.82 24.29 24.50 288,769 -0.11(-0.45%)
Jun 06, 2013 24.71 24.86 24.42 24.61 190,511 -0.10(-0.40%)
Jun 05, 2013 24.88 24.95 24.58 24.71 152,903 -0.26(-1.04%)
Jun 04, 2013 24.85 25.00 24.80 24.97 212,820 -0.03(-0.12%)
Jun 03, 2013 24.50 25.02 24.48 25.00 342,916 +0.63(+2.59%)
May 31, 2013 24.71 24.89 24.37 24.37 303,631 -0.43(-1.73%)
May 30, 2013 24.58 25.03 24.51 24.80 220,794 +0.19(+0.77%)
May 29, 2013 24.69 24.91 24.56 24.61 185,433 -0.11(-0.44%)
May 28, 2013 24.70 24.87 24.64 24.72 136,160 +0.03(+0.12%)
May 27, 2013 24.40 24.87 24.40 24.69 93,511 +0.21(+0.86%)
May 24, 2013 24.61 24.63 24.35 24.48 179,700 -0.11(-0.45%)
May 23, 2013 24.79 24.83 24.47 24.59 256,116 -0.21(-0.85%)
May 22, 2013 24.95 25.17 24.66 24.80 248,748 -0.07(-0.28%)
May 21, 2013 24.70 24.96 24.70 24.87 235,975 +0.21(+0.85%)
May 17, 2013 24.66 24.66 24.66 0 +0.16(+0.65%)
May 16, 2013 24.34 24.63 24.32 24.50 79,384 +0.21(+0.86%)
May 15, 2013 23.99 24.29 23.78 24.29 218,110 -0.36(-1.46%)
May 13, 2013 24.72 25.11 24.63 24.65 512,012 -0.33(-1.32%)
May 10, 2013 25.79 25.93 24.88 24.98 632,698 -0.92(-3.55%)
May 09, 2013 26.38 26.44 25.83 25.90 120,934 -0.50(-1.89%)
May 08, 2013 26.70 26.72 26.40 26.40 105,151 -0.25(-0.94%)
May 07, 2013 26.79 26.88 26.63 26.65 62,987 -0.14(-0.52%)
May 06, 2013 26.64 26.98 26.64 26.79 156,971 +0.09(+0.34%)
May 03, 2013 26.50 26.83 26.20 26.70 130,303 +0.20(+0.75%)
May 02, 2013 25.30 26.63 25.30 26.50 305,259 +1.29(+5.12%)
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.