Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 29.04 29.10 28.77 28.89 3,553,740 -0.06(-0.22%)
Aug 29, 2013 28.88 29.22 28.68 28.96 2,630,244 +0.07(+0.26%)
Aug 28, 2013 28.95 29.20 28.87 28.89 3,255,656 +0.01(+0.02%)
Aug 27, 2013 29.34 29.36 28.88 28.88 4,386,722 -0.80(-2.71%)
Aug 26, 2013 29.94 30.02 29.68 29.68 2,381,744 -0.23(-0.77%)
Aug 23, 2013 30.02 30.11 29.76 29.92 2,535,560 -0.05(-0.18%)
Aug 22, 2013 29.76 30.09 29.70 29.97 2,468,972 +0.33(+1.13%)
Aug 21, 2013 29.89 29.89 29.49 29.64 3,433,430 -0.27(-0.92%)
Aug 20, 2013 29.75 30.01 29.51 29.91 2,408,728 +0.16(+0.55%)
Aug 19, 2013 30.00 30.08 29.74 29.75 4,263,190 -0.52(-1.73%)
Aug 16, 2013 30.11 30.40 30.07 30.27 5,093,112 +0.07(+0.25%)
Aug 15, 2013 30.48 30.57 30.08 30.20 4,866,528 -0.64(-2.09%)
Aug 14, 2013 30.95 30.99 30.69 30.84 3,302,720 -0.14(-0.44%)
Aug 13, 2013 30.77 31.02 30.61 30.98 3,070,112 +0.21(+0.68%)
Aug 12, 2013 30.49 30.81 30.47 30.76 3,422,674 +0.00(+0.02%)
Aug 09, 2013 30.90 31.01 30.62 30.76 4,026,850 -0.19(-0.63%)
Aug 08, 2013 30.73 31.08 30.50 30.95 4,168,698 +0.32(+1.03%)
Aug 07, 2013 30.70 30.77 30.55 30.64 2,836,748 -0.22(-0.70%)
Aug 06, 2013 31.02 31.19 30.66 30.86 3,577,424 -0.19(-0.61%)
Aug 05, 2013 31.19 31.25 30.91 31.05 3,908,848 -0.08(-0.27%)
Aug 02, 2013 31.68 31.68 31.04 31.13 4,419,198 -0.64(-2.01%)
Aug 01, 2013 31.20 31.82 31.11 31.77 5,750,138 +0.93(+3.02%)
Jul 31, 2013 30.39 31.27 30.01 30.84 7,325,376 +0.42(+1.36%)
Jul 30, 2013 30.59 30.74 30.38 30.42 3,630,460 -0.08(-0.26%)
Jul 29, 2013 30.54 30.67 30.30 30.50 2,834,366 -0.04(-0.13%)
Jul 26, 2013 30.11 30.56 29.86 30.55 3,960,330 +0.32(+1.04%)
Jul 25, 2013 30.33 30.34 29.88 30.23 5,003,170 -0.22(-0.72%)
Jul 24, 2013 29.99 30.64 29.45 30.45 9,457,940 +0.59(+1.98%)
Jul 23, 2013 30.18 30.25 29.79 29.86 4,764,672 -0.23(-0.76%)
Jul 22, 2013 29.66 30.16 29.70 30.09 3,512,420 +0.39(+1.33%)
Jul 19, 2013 29.72 29.75 29.33 29.70 6,900,090 +0.03(+0.10%)
Jul 18, 2013 29.67 29.82 29.54 29.67 3,819,886 +0.15(+0.49%)
Jul 17, 2013 29.66 29.78 29.46 29.52 2,060,960 -0.07(-0.24%)
Jul 16, 2013 29.46 29.67 29.46 29.59 3,865,118 +0.14(+0.48%)
Jul 15, 2013 29.53 29.57 29.26 29.45 4,174,014 -0.12(-0.41%)
Jul 12, 2013 29.66 29.68 29.21 29.57 3,692,794 -0.05(-0.19%)
Jul 11, 2013 29.54 29.69 29.34 29.62 3,748,934 +0.38(+1.28%)
Jul 10, 2013 29.19 29.35 29.05 29.25 3,256,258 -0.01(-0.03%)
Jul 09, 2013 29.17 29.34 29.04 29.26 3,822,892 +0.25(+0.86%)
Jul 08, 2013 28.70 29.13 28.69 29.01 4,288,864 +0.43(+1.50%)
Jul 05, 2013 28.50 28.62 28.30 28.58 3,772,584 +0.28(+0.99%)
Jul 03, 2013 28.23 28.38 28.04 28.30 2,684,736 -0.10(-0.33%)
Jul 02, 2013 28.76 28.93 28.31 28.39 5,385,812 -0.44(-1.53%)
Jul 01, 2013 29.26 29.31 28.74 28.83 5,307,950 -0.23(-0.77%)
Jun 28, 2013 29.02 29.27 28.73 29.06 5,211,000 -0.04(-0.14%)
Jun 27, 2013 28.83 29.16 28.70 29.10 5,485,350 +0.47(+1.64%)
Jun 26, 2013 28.73 28.83 28.42 28.63 3,205,936 +0.22(+0.77%)
Jun 25, 2013 28.07 28.56 27.92 28.41 4,361,536 +0.57(+2.05%)
Jun 24, 2013 28.09 28.17 27.60 27.84 5,261,574 -0.49(-1.73%)
Jun 21, 2013 28.79 28.79 28.18 28.33 6,770,916 -0.15(-0.51%)
Jun 20, 2013 28.38 28.76 28.36 28.48 5,731,726 -0.20(-0.68%)
Jun 19, 2013 28.95 29.38 28.61 28.67 7,155,488 -0.21(-0.74%)
Jun 18, 2013 28.86 28.98 28.75 28.89 4,978,476 +0.09(+0.33%)
Jun 17, 2013 28.93 29.02 28.67 28.79 5,645,596 +0.04(+0.12%)
Jun 14, 2013 28.85 29.23 28.58 28.75 5,524,468 +0.02(+0.09%)
Jun 13, 2013 28.05 28.82 28.03 28.73 5,466,896 +0.69(+2.46%)
Jun 12, 2013 28.41 28.48 28.00 28.04 4,782,652 -0.16(-0.58%)
Jun 11, 2013 28.16 28.41 28.07 28.20 7,462,694 -0.20(-0.69%)
Jun 10, 2013 28.60 28.73 28.34 28.40 5,858,734 -0.11(-0.40%)
Jun 07, 2013 28.43 28.62 28.17 28.51 7,418,028 +0.23(+0.81%)
Jun 06, 2013 27.58 28.38 27.39 28.29 7,153,480 +0.69(+2.50%)
Jun 05, 2013 27.81 27.89 27.48 27.59 4,817,268 -0.31(-1.11%)
Jun 04, 2013 28.25 28.36 27.71 27.91 5,020,362 -0.30(-1.05%)
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.