Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 28.89 28.93 28.67 28.93 2,311 +0.62(+2.19%)
Aug 29, 2013 28.56 28.56 27.99 28.31 9,845 -0.22(-0.77%)
Aug 28, 2013 29.24 29.24 28.45 28.53 9,072 -0.67(-2.29%)
Aug 27, 2013 27.79 29.27 27.79 29.20 17,850 +1.42(+5.11%)
Aug 23, 2013 27.78 27.78 27.78 27.78 0 -0.37(-1.31%)
Aug 22, 2013 28.00 28.15 28.00 28.15 210 -0.36(-1.26%)
Aug 21, 2013 28.34 28.60 28.28 28.51 3,353 +0.63(+2.26%)
Aug 20, 2013 28.32 28.32 27.65 27.88 3,453 -0.27(-0.96%)
Aug 19, 2013 27.89 28.42 27.89 28.15 2,793 -0.08(-0.29%)
Aug 16, 2013 28.41 28.41 27.79 28.23 6,972 -0.18(-0.63%)
Aug 15, 2013 27.36 28.41 27.36 28.41 11,684 +1.54(+5.73%)
Aug 14, 2013 27.07 27.07 26.69 26.87 2,842 +0.27(+1.02%)
Aug 13, 2013 26.55 27.23 26.55 26.60 2,697 -0.51(-1.90%)
Aug 12, 2013 26.23 27.39 26.23 27.11 5,585 -0.14(-0.50%)
Aug 09, 2013 27.33 27.33 27.25 27.25 300 +0.02(+0.07%)
Aug 08, 2013 27.00 27.25 26.67 27.23 2,195 +0.19(+0.70%)
Aug 07, 2013 26.98 27.10 26.98 27.04 2,592 +0.35(+1.31%)
Aug 06, 2013 26.88 26.88 26.65 26.69 3,925 +0.25(+0.95%)
Aug 05, 2013 26.46 26.59 26.44 26.44 1,800 +0.21(+0.80%)
Aug 02, 2013 26.41 26.53 26.23 26.23 500 +0.22(+0.85%)
Aug 01, 2013 25.90 26.48 25.90 26.01 8,239 -0.61(-2.30%)
Jul 31, 2013 26.68 26.81 26.50 26.62 6,359 -0.44(-1.62%)
Jul 30, 2013 27.34 27.39 26.75 27.06 5,500 -0.46(-1.67%)
Jul 29, 2013 27.33 27.66 27.02 27.52 3,984 +0.19(+0.69%)
Jul 26, 2013 27.40 27.59 27.33 27.33 1,108 +0.36(+1.33%)
Jul 25, 2013 27.37 27.53 26.89 26.97 22,325 -0.28(-1.03%)
Jul 24, 2013 27.04 27.37 26.95 27.25 11,854 +0.59(+2.21%)
Jul 23, 2013 26.23 26.75 26.23 26.66 3,063 -0.03(-0.11%)
Jul 22, 2013 26.46 26.69 26.44 26.69 201,700 +0.20(+0.75%)
Jul 19, 2013 26.60 26.85 26.49 26.49 6,630 +0.14(+0.53%)
Jul 18, 2013 26.10 26.55 26.10 26.35 16,989 +0.63(+2.45%)
Jul 17, 2013 25.64 25.85 25.60 25.72 3,200 -0.08(-0.31%)
Jul 16, 2013 26.00 26.01 25.71 25.80 211,460 -0.30(-1.15%)
Jul 15, 2013 26.17 26.18 26.00 26.10 823 +0.08(+0.30%)
Jul 12, 2013 26.18 26.38 26.02 26.02 1,010 -0.13(-0.50%)
Jul 11, 2013 27.00 27.00 26.15 26.15 12,390 -1.40(-5.08%)
Jul 10, 2013 27.66 27.68 27.45 27.55 2,924 -0.47(-1.68%)
Jul 09, 2013 27.83 28.12 27.75 28.02 3,995 -0.35(-1.23%)
Jul 08, 2013 27.31 28.50 27.31 28.37 5,875 +1.18(+4.36%)
Jul 05, 2013 27.02 27.58 27.02 27.19 4,718 -0.62(-2.24%)
Jul 03, 2013 28.86 28.86 27.78 27.81 2,625 -0.51(-1.81%)
Jul 02, 2013 28.32 28.32 28.32 28.32 100 +0.80(+2.92%)
Jul 01, 2013 28.35 28.35 27.40 27.52 1,405 -0.23(-0.84%)
Jun 28, 2013 27.82 28.59 27.42 27.75 5,059 -0.49(-1.74%)
Jun 26, 2013 28.23 28.34 27.65 28.24 27,110 -0.17(-0.60%)
Jun 25, 2013 28.20 29.00 28.20 28.41 2,940 -0.99(-3.37%)
Jun 24, 2013 28.89 29.77 28.67 29.40 19,230 +1.17(+4.14%)
Jun 21, 2013 27.59 28.70 27.59 28.23 7,556 -0.02(-0.07%)
Jun 20, 2013 27.28 28.52 27.28 28.25 9,608 +1.61(+6.02%)
Jun 19, 2013 26.20 26.64 25.99 26.64 5,670 +0.57(+2.21%)
Jun 18, 2013 27.20 27.20 25.98 26.07 219,945 -1.05(-3.87%)
Jun 17, 2013 26.55 27.35 26.53 27.12 432,835 -0.48(-1.74%)
Jun 14, 2013 27.34 27.78 27.33 27.60 3,827 +0.14(+0.51%)
Jun 13, 2013 29.24 29.24 27.46 27.46 8,864 -1.22(-4.24%)
Jun 12, 2013 27.57 28.82 27.57 28.68 8,381 +0.68(+2.41%)
Jun 11, 2013 27.77 28.00 27.25 28.00 5,881 +0.93(+3.44%)
Jun 10, 2013 27.07 27.52 26.75 27.07 6,027 -0.43(-1.57%)
Jun 07, 2013 27.96 28.13 27.39 27.50 6,576 -0.45(-1.60%)
Jun 06, 2013 27.70 28.50 27.50 27.95 3,345 +0.26(+0.92%)
Jun 05, 2013 27.00 27.70 27.00 27.69 6,516 +1.02(+3.82%)
Jun 04, 2013 26.76 26.82 26.00 26.67 12,724 -0.34(-1.26%)
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.
 
bottom clear