Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 25.37 25.52 25.20 25.20 1,018,331 -0.17(-0.68%)
Aug 29, 2013 25.02 25.49 25.02 25.37 1,295,598 +0.46(+1.83%)
Aug 28, 2013 24.88 25.08 24.73 24.92 843,517 +0.03(+0.12%)
Aug 27, 2013 24.90 24.96 24.72 24.89 1,013,848 -0.19(-0.76%)
Aug 26, 2013 25.03 25.12 24.87 25.08 826,182 +0.07(+0.30%)
Aug 23, 2013 24.73 25.02 24.68 25.01 756,526 +0.28(+1.12%)
Aug 22, 2013 24.88 24.90 24.68 24.73 948,444 -0.16(-0.64%)
Aug 21, 2013 24.99 25.09 24.85 24.89 862,638 -0.25(-1.00%)
Aug 20, 2013 25.18 25.21 25.05 25.14 2,684,644 -0.11(-0.44%)
Aug 19, 2013 25.26 25.36 25.22 25.25 992,402 -0.01(-0.02%)
Aug 16, 2013 25.34 25.44 25.21 25.26 921,662 -0.12(-0.46%)
Aug 15, 2013 25.19 25.46 25.15 25.37 1,931,094 +0.46(+1.85%)
Aug 14, 2013 24.84 24.93 24.77 24.91 861,752 +0.06(+0.22%)
Aug 13, 2013 24.78 24.91 24.62 24.86 2,456,499 +0.02(+0.07%)
Aug 12, 2013 24.79 24.89 24.65 24.84 2,021,266 -0.13(-0.52%)
Aug 09, 2013 24.85 25.20 24.73 24.97 2,256,351 -0.01(-0.02%)
Aug 08, 2013 25.23 25.26 24.86 24.97 3,865,615 -0.15(-0.61%)
Aug 07, 2013 25.07 25.28 24.95 25.13 2,492,583 -0.08(-0.32%)
Aug 06, 2013 25.37 25.38 25.04 25.21 1,275,432 -0.33(-1.30%)
Aug 05, 2013 24.99 25.55 24.93 25.54 1,096,324 +0.34(+1.34%)
Aug 02, 2013 25.17 25.35 25.12 25.20 1,149,993 -0.04(-0.17%)
Aug 01, 2013 25.44 25.63 25.17 25.25 1,239,264 -0.16(-0.63%)
Jul 31, 2013 25.76 25.83 25.34 25.41 1,253,553 -0.26(-1.01%)
Jul 30, 2013 25.60 25.77 25.60 25.66 1,029,285 +0.11(+0.43%)
Jul 29, 2013 25.32 25.63 25.32 25.55 802,914 +0.05(+0.19%)
Jul 26, 2013 25.37 25.57 25.20 25.50 954,365 +0.12(+0.46%)
Jul 25, 2013 25.39 25.57 25.27 25.39 1,120,213 +0.00(+0.00%)
Jul 24, 2013 25.26 25.58 25.25 25.39 1,347,043 +0.15(+0.59%)
Jul 23, 2013 25.23 25.29 24.83 25.24 2,121,002 +0.07(+0.27%)
Jul 22, 2013 25.71 25.70 25.05 25.17 2,031,594 -0.53(-2.06%)
Jul 19, 2013 25.72 25.76 25.60 25.70 1,147,865 -0.11(-0.43%)
Jul 18, 2013 25.83 26.00 25.79 25.81 1,204,266 +0.02(+0.07%)
Jul 17, 2013 26.01 26.14 25.58 25.79 1,539,505 -0.21(-0.80%)
Jul 16, 2013 26.19 26.19 25.90 26.00 1,345,398 -0.05(-0.19%)
Jul 15, 2013 26.03 26.16 25.91 26.05 1,024,152 +0.10(+0.40%)
Jul 12, 2013 25.85 26.05 25.85 25.95 1,057,081 +0.17(+0.64%)
Jul 11, 2013 25.68 25.89 25.60 25.78 1,654,690 +0.36(+1.40%)
Jul 10, 2013 25.36 25.49 25.26 25.42 1,181,558 +0.09(+0.36%)
Jul 09, 2013 25.36 25.34 25.19 25.33 2,469,943 +0.15(+0.59%)
Jul 08, 2013 25.09 25.31 25.02 25.18 4,175,377 +0.18(+0.74%)
Jul 05, 2013 24.96 25.10 24.80 25.00 990,372 -0.07(-0.29%)
Jul 03, 2013 25.02 25.17 24.85 25.07 770,492 -0.01(-0.02%)
Jul 02, 2013 25.07 25.26 24.95 25.08 2,396,957 -0.03(-0.12%)
Jul 01, 2013 25.33 25.49 25.02 25.11 1,188,340 -0.13(-0.51%)
Jun 28, 2013 25.01 25.45 24.86 25.24 2,553,038 +0.58(+2.35%)
Jun 27, 2013 24.65 24.95 24.35 24.66 3,237,274 +0.20(+0.80%)
Jun 26, 2013 25.46 25.46 23.82 24.46 6,914,577 -0.91(-3.59%)
Jun 25, 2013 25.38 25.43 25.18 25.37 1,173,840 +0.17(+0.68%)
Jun 24, 2013 25.33 25.40 24.93 25.20 2,171,283 -0.49(-1.92%)
Jun 21, 2013 25.50 25.84 25.45 25.69 1,315,265 +0.10(+0.41%)
Jun 20, 2013 26.03 26.05 25.45 25.59 2,684,938 -0.84(-3.19%)
Jun 19, 2013 26.85 26.85 26.37 26.43 1,361,950 -0.37(-1.38%)
Jun 18, 2013 26.77 26.92 26.67 26.80 1,498,395 +0.06(+0.21%)
Jun 17, 2013 26.94 27.13 26.64 26.75 1,386,463 +0.02(+0.07%)
Jun 14, 2013 26.99 26.99 26.63 26.73 888,286 -0.30(-1.09%)
Jun 13, 2013 26.53 27.02 26.38 27.02 1,596,190 +0.54(+2.02%)
Jun 12, 2013 27.13 27.13 26.44 26.49 1,778,543 -0.39(-1.46%)
Jun 11, 2013 26.99 27.00 26.80 26.88 1,407,740 -0.19(-0.72%)
Jun 10, 2013 27.19 27.20 26.98 27.08 1,009,304 -0.02(-0.07%)
Jun 07, 2013 27.06 27.09 26.79 27.09 1,154,011 +0.20(+0.75%)
Jun 06, 2013 26.72 26.95 26.54 26.89 1,640,057 +0.16(+0.59%)
Jun 05, 2013 27.08 27.17 26.38 26.74 2,970,033 -0.40(-1.48%)
Jun 04, 2013 27.14 27.17 26.89 27.14 1,683,751 -0.10(-0.36%)
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.