Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 27.32 27.53 26.83 27.00 2,116,001 -0.25(-0.93%)
Jul 30, 2013 27.26 27.33 27.00 27.25 1,489,750 +0.10(+0.39%)
Jul 29, 2013 27.00 27.30 26.99 27.14 2,108,946 +0.04(+0.17%)
Jul 26, 2013 26.90 27.24 26.83 27.10 1,536,981 +0.15(+0.55%)
Jul 25, 2013 26.62 26.97 26.56 26.95 2,119,325 +0.31(+1.18%)
Jul 24, 2013 27.25 27.34 26.50 26.64 3,304,166 -0.52(-1.90%)
Jul 23, 2013 27.35 27.51 27.14 27.15 2,756,690 -0.19(-0.68%)
Jul 22, 2013 27.41 27.51 27.27 27.34 1,226,606 +0.07(+0.27%)
Jul 19, 2013 27.27 27.52 27.20 27.26 1,144,188 -0.07(-0.25%)
Jul 18, 2013 27.19 27.60 27.14 27.33 1,772,094 +0.26(+0.97%)
Jul 17, 2013 27.21 27.35 26.97 27.07 1,366,402 +0.01(+0.06%)
Jul 16, 2013 27.61 27.66 26.96 27.06 2,860,724 -0.52(-1.89%)
Jul 15, 2013 27.70 28.01 27.52 27.58 2,296,217 +0.04(+0.16%)
Jul 12, 2013 27.37 27.63 27.34 27.53 2,468,422 +0.20(+0.73%)
Jul 11, 2013 27.65 27.67 27.12 27.33 2,847,588 +0.02(+0.08%)
Jul 10, 2013 27.26 27.52 27.11 27.31 2,682,832 +0.11(+0.41%)
Jul 09, 2013 27.30 27.38 27.16 27.20 2,350,909 -0.04(-0.16%)
Jul 08, 2013 26.54 27.52 26.54 27.24 3,819,114 +0.67(+2.52%)
Jul 05, 2013 26.55 26.68 26.19 26.57 1,559,446 +0.24(+0.90%)
Jul 03, 2013 26.42 26.56 26.18 26.33 721,890 -0.19(-0.70%)
Jul 02, 2013 26.30 26.77 26.26 26.52 2,486,112 +0.25(+0.93%)
Jul 01, 2013 26.37 26.76 26.20 26.27 2,829,353 +0.17(+0.65%)
Jun 28, 2013 25.46 26.28 25.45 26.10 4,510,621 +0.65(+2.57%)
Jun 27, 2013 25.41 25.58 25.30 25.45 3,245,772 +0.26(+1.03%)
Jun 26, 2013 25.93 25.93 24.92 25.19 4,792,342 -0.50(-1.94%)
Jun 25, 2013 25.75 25.89 25.65 25.69 2,437,037 +0.16(+0.61%)
Jun 24, 2013 25.76 25.79 25.28 25.53 2,278,270 -0.46(-1.77%)
Jun 21, 2013 26.08 26.20 25.79 25.99 4,240,689 +0.02(+0.09%)
Jun 20, 2013 26.21 26.21 25.84 25.97 4,125,533 -0.41(-1.55%)
Jun 19, 2013 26.34 26.77 26.28 26.38 3,794,010 +0.07(+0.25%)
Jun 18, 2013 25.82 26.35 25.80 26.31 3,598,080 +0.56(+2.16%)
Jun 17, 2013 26.01 26.15 25.67 25.75 2,066,283 -0.08(-0.32%)
Jun 14, 2013 25.55 26.07 25.52 25.84 2,923,602 +0.23(+0.90%)
Jun 13, 2013 25.45 25.69 25.26 25.61 3,312,182 +0.22(+0.88%)
Jun 12, 2013 25.82 26.01 25.32 25.38 3,043,551 -0.31(-1.21%)
Jun 11, 2013 25.91 26.19 25.68 25.70 2,637,999 -0.48(-1.82%)
Jun 10, 2013 26.19 26.35 26.05 26.17 3,275,683 +0.22(+0.83%)
Jun 07, 2013 25.81 26.06 25.63 25.96 2,513,484 +0.33(+1.28%)
Jun 06, 2013 25.32 25.63 25.12 25.63 2,154,066 +0.32(+1.26%)
Jun 05, 2013 25.75 25.90 25.26 25.31 4,005,454 -0.56(-2.15%)
Jun 04, 2013 25.48 25.90 25.46 25.87 3,740,192 +0.40(+1.58%)
Jun 03, 2013 25.46 25.53 25.20 25.46 4,161,665 -0.04(-0.15%)
May 31, 2013 25.23 25.82 25.08 25.50 4,305,201 +0.23(+0.91%)
May 30, 2013 25.29 25.45 25.13 25.27 5,461,429 -0.01(-0.03%)
May 29, 2013 25.26 25.46 25.11 25.28 5,268,542 -0.06(-0.23%)
May 28, 2013 25.68 26.04 25.24 25.34 8,040,668 +0.15(+0.59%)
May 24, 2013 25.07 25.28 24.23 25.19 14,046,415 -1.32(-4.99%)
May 23, 2013 26.40 26.63 26.31 26.51 4,948,109 -0.11(-0.42%)
May 22, 2013 27.00 27.15 26.51 26.62 3,387,855 -0.35(-1.29%)
May 21, 2013 27.30 27.49 26.97 26.97 3,907,912 -0.22(-0.79%)
May 20, 2013 27.37 27.40 27.05 27.19 2,811,179 -0.25(-0.89%)
May 17, 2013 27.13 27.45 26.97 27.43 2,838,197 +0.39(+1.43%)
May 16, 2013 27.10 27.32 26.94 27.05 1,817,632 -0.11(-0.41%)
May 15, 2013 27.04 27.29 26.92 27.16 1,956,867 +0.19(+0.69%)
May 13, 2013 26.88 26.99 26.79 26.97 1,750,964 +0.10(+0.36%)
May 10, 2013 26.74 26.95 26.66 26.88 1,835,847 +0.15(+0.56%)
May 09, 2013 26.60 26.98 26.60 26.73 2,696,935 +0.08(+0.31%)
May 08, 2013 26.46 26.65 26.32 26.65 2,415,365 +0.13(+0.48%)
May 07, 2013 26.16 26.63 25.94 26.52 3,753,411 +0.47(+1.80%)
May 06, 2013 26.21 26.24 25.91 26.05 2,792,530 -0.16(-0.62%)
May 03, 2013 26.14 26.25 25.94 26.22 3,704,146 +0.27(+1.06%)
May 02, 2013 25.79 26.10 25.77 25.94 2,966,154 +0.19(+0.72%)
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.