Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 27.92 28.21 27.57 28.09 0 +0.04(+0.14%)
Jul 30, 2013 28.09 28.23 27.86 28.05 10,228,065 +0.12(+0.43%)
Jul 29, 2013 27.95 28.33 27.80 27.93 11,095,110 -0.18(-0.64%)
Jul 26, 2013 28.00 28.34 27.74 28.11 0 -0.16(-0.57%)
Jul 25, 2013 27.73 28.46 27.65 28.27 20,002,598 +0.43(+1.54%)
Jul 24, 2013 27.54 27.92 27.23 27.84 22,739,350 +0.48(+1.75%)
Jul 23, 2013 28.03 28.04 27.21 27.36 25,906,486 -0.50(-1.79%)
Jul 22, 2013 28.02 28.42 27.63 27.86 46,007,656 -1.25(-4.29%)
Jul 19, 2013 29.41 29.71 29.04 29.11 20,756,878 -0.55(-1.85%)
Jul 18, 2013 29.57 29.83 28.73 29.66 34,999,896 +0.24(+0.82%)
Jul 17, 2013 27.66 29.73 27.52 29.42 83,703,488 +2.54(+9.45%)
Jul 16, 2013 27.30 27.45 26.73 26.88 30,986,216 -0.46(-1.68%)
Jul 15, 2013 27.47 27.47 27.06 27.34 16,647,621 +0.11(+0.40%)
Jul 12, 2013 27.08 27.44 27.01 27.23 0 +0.19(+0.70%)
Jul 11, 2013 26.95 27.19 26.94 27.04 17,589,726 +0.48(+1.81%)
Jul 10, 2013 26.88 27.07 26.19 26.56 15,122,427 -0.12(-0.43%)
Jul 09, 2013 25.74 26.70 25.74 26.68 16,475,858 +1.15(+4.51%)
Jul 08, 2013 25.72 25.99 25.49 25.52 10,478,393 -0.16(-0.60%)
Jul 05, 2013 25.85 26.26 25.52 25.68 0 +0.09(+0.35%)
Jul 03, 2013 24.84 25.64 24.82 25.59 0 +0.60(+2.40%)
Jul 02, 2013 25.27 25.50 24.90 24.99 10,129,238 -0.25(-0.99%)
Jul 01, 2013 25.26 25.54 25.18 25.24 0 +0.11(+0.44%)
Jun 28, 2013 25.43 25.54 24.89 25.13 26,774,732 -0.34(-1.33%)
Jun 27, 2013 25.47 25.98 25.44 25.47 14,489,773 +0.18(+0.73%)
Jun 26, 2013 25.22 25.68 25.01 25.29 12,583,018 +0.33(+1.32%)
Jun 25, 2013 24.29 25.00 24.23 24.95 18,883,808 +0.89(+3.70%)
Jun 24, 2013 24.98 25.09 23.82 24.07 37,005,428 -1.12(-4.47%)
Jun 21, 2013 25.29 25.43 24.94 25.19 24,574,056 -0.16(-0.63%)
Jun 20, 2013 26.03 26.05 25.23 25.35 18,812,396 -0.89(-3.39%)
Jun 19, 2013 26.60 26.78 26.23 26.24 11,398,233 -0.42(-1.58%)
Jun 18, 2013 26.57 26.89 26.50 26.66 9,710,676 +0.12(+0.45%)
Jun 17, 2013 26.29 26.85 26.23 26.54 0 +0.26(+0.99%)
Jun 14, 2013 26.32 26.55 26.16 26.28 0 -0.09(-0.34%)
Jun 13, 2013 25.79 26.46 25.71 26.37 9,763,785 +0.48(+1.85%)
Jun 12, 2013 26.50 26.53 25.89 25.89 11,873,920 -0.51(-1.93%)
Jun 11, 2013 26.43 26.88 26.32 26.40 10,097,055 -0.34(-1.27%)
Jun 10, 2013 27.04 27.12 26.70 26.74 15,849,901 -0.30(-1.11%)
Jun 07, 2013 26.39 27.09 26.28 27.04 0 +0.83(+3.17%)
Jun 06, 2013 25.88 26.21 25.66 26.21 13,558,959 +0.46(+1.79%)
Jun 05, 2013 26.11 26.25 25.68 25.75 14,270,442 -0.51(-1.94%)
Jun 04, 2013 26.46 26.57 25.97 26.26 13,218,221 -0.13(-0.49%)
Jun 03, 2013 26.37 26.62 26.13 26.39 16,453,648 +0.09(+0.34%)
May 31, 2013 26.20 26.60 26.09 26.30 23,995,914 -0.03(-0.11%)
May 30, 2013 25.83 26.50 25.80 26.33 12,838,558 +0.52(+2.01%)
May 29, 2013 25.90 26.04 25.32 25.81 18,738,888 -0.26(-1.00%)
May 28, 2013 26.65 26.77 25.98 26.07 19,014,276 -0.26(-0.99%)
May 24, 2013 25.90 26.48 25.65 26.33 0 +0.31(+1.19%)
May 23, 2013 25.95 26.27 25.70 26.02 23,306,810 -0.52(-1.96%)
May 22, 2013 27.07 27.19 26.44 26.54 16,044,877 -0.46(-1.70%)
May 21, 2013 26.90 27.13 26.72 27.00 14,887,635 +0.42(+1.58%)
May 20, 2013 26.68 27.05 26.21 26.58 25,062,316 +0.06(+0.23%)
May 17, 2013 26.78 26.98 26.45 26.52 0 -0.06(-0.23%)
May 16, 2013 27.43 27.43 26.57 26.58 18,191,574 -0.76(-2.78%)
May 15, 2013 26.63 27.68 26.55 27.34 21,956,428 +0.95(+3.60%)
May 13, 2013 26.76 26.83 26.36 26.39 15,807,984 -0.44(-1.64%)
May 10, 2013 26.32 26.86 26.31 26.83 0 +0.59(+2.25%)
May 09, 2013 26.41 26.49 26.14 26.24 11,185,968 -0.17(-0.64%)
May 08, 2013 26.17 26.66 25.96 26.41 24,960,736 +0.34(+1.30%)
May 07, 2013 26.01 26.79 25.55 26.07 25,689,324 +0.90(+3.58%)
May 06, 2013 25.05 25.34 24.92 25.17 11,986,426 +0.10(+0.40%)
May 03, 2013 25.13 25.14 24.99 25.07 0 +0.10(+0.40%)
May 02, 2013 24.34 24.97 24.18 24.97 0 +0.67(+2.76%)
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.