Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 28.66 28.66 28.47 28.47 5,618 +0.20(+0.71%)
Jul 30, 2013 28.27 28.27 28.15 28.27 1,226 +0.02(+0.07%)
Jul 29, 2013 28.26 28.27 28.19 28.25 1,455 +0.25(+0.89%)
Jul 26, 2013 28.13 28.13 28.00 28.00 2,513 -0.18(-0.65%)
Jul 25, 2013 28.40 28.40 28.18 28.18 8,193 +0.01(+0.03%)
Jul 24, 2013 28.25 28.36 28.12 28.17 3,774 +0.34(+1.21%)
Jul 23, 2013 27.95 27.95 27.78 27.83 14,557 +0.13(+0.46%)
Jul 22, 2013 27.65 27.71 27.61 27.71 656 -0.20(-0.70%)
Jul 19, 2013 27.94 27.94 27.90 27.90 363 -0.20(-0.73%)
Jul 18, 2013 28.10 28.11 28.10 28.11 1,235 +0.33(+1.18%)
Jul 17, 2013 27.78 27.78 27.78 27.78 207 -0.17(-0.61%)
Jul 16, 2013 27.97 27.97 27.94 27.95 3,431 -0.08(-0.29%)
Jul 15, 2013 28.25 28.25 28.03 28.03 5,816 -0.24(-0.84%)
Jul 12, 2013 28.08 28.27 28.02 28.27 3,342 -0.06(-0.20%)
Jul 11, 2013 28.34 28.34 28.14 28.32 3,639 -0.24(-0.85%)
Jul 10, 2013 28.35 28.56 28.30 28.56 6,446 +0.29(+1.02%)
Jul 09, 2013 28.29 28.35 28.27 28.27 2,807 +0.01(+0.03%)
Jul 08, 2013 28.31 28.31 28.27 28.27 1,351 +0.04(+0.14%)
Jul 05, 2013 28.13 28.29 28.13 28.23 2,541 +0.62(+2.26%)
Jul 03, 2013 27.53 27.61 27.48 27.60 1,663 +0.16(+0.60%)
Jul 02, 2013 27.64 27.64 27.38 27.44 26,720 -0.21(-0.76%)
Jul 01, 2013 27.52 27.75 27.52 27.65 2,703 -0.25(-0.90%)
Jun 27, 2013 27.90 27.90 27.90 27.90 0 -0.12(-0.44%)
Jun 26, 2013 27.93 28.18 27.93 28.03 3,358 -0.19(-0.68%)
Jun 25, 2013 28.03 28.22 28.01 28.22 4,055 +0.22(+0.79%)
Jun 24, 2013 28.35 28.35 27.95 28.00 32,974 -0.10(-0.34%)
Jun 21, 2013 27.73 28.10 27.65 28.09 7,199 +0.34(+1.21%)
Jun 20, 2013 28.20 28.20 27.51 27.76 33,450 +0.44(+1.62%)
Jun 19, 2013 26.90 27.31 26.89 27.31 5,807 +0.43(+1.58%)
Jun 18, 2013 26.96 26.96 26.88 26.89 4,028 -0.08(-0.29%)
Jun 17, 2013 26.92 26.99 26.77 26.97 2,755 +0.14(+0.54%)
Jun 14, 2013 26.70 26.82 26.63 26.82 15,235 +0.04(+0.14%)
Jun 13, 2013 27.02 27.02 26.78 26.78 5,956 -0.38(-1.42%)
Jun 12, 2013 26.90 27.17 26.90 27.17 2,895 +0.28(+1.02%)
Jun 11, 2013 27.36 27.36 26.89 26.89 12,254 -0.23(-0.84%)
Jun 10, 2013 27.41 27.41 26.98 27.12 20,224 +0.27(+0.99%)
Jun 07, 2013 26.77 26.85 26.64 26.85 2,859 +0.47(+1.80%)
Jun 06, 2013 26.86 26.86 26.21 26.38 11,812 -0.23(-0.88%)
Jun 05, 2013 26.61 26.62 26.59 26.61 1,351 -0.26(-0.96%)
Jun 04, 2013 26.81 26.87 26.79 26.87 1,918 +0.27(+1.02%)
Jun 03, 2013 27.30 27.30 26.54 26.60 23,297 -0.46(-1.69%)
May 31, 2013 26.93 27.08 26.81 27.06 11,484 +0.40(+1.50%)
May 30, 2013 26.64 26.66 26.64 26.66 2,079 -0.02(-0.07%)
May 29, 2013 26.63 26.68 26.63 26.68 1,351 +0.02(+0.07%)
May 28, 2013 26.40 26.66 26.39 26.66 6,238 +0.42(+1.61%)
May 24, 2013 26.27 26.27 26.22 26.24 1,871 -0.12(-0.44%)
May 23, 2013 26.34 26.36 26.23 26.35 5,874 -0.09(-0.33%)
May 22, 2013 26.01 26.47 25.93 26.44 5,541 +0.34(+1.29%)
May 21, 2013 26.14 26.36 26.10 26.10 13,912 -0.04(-0.15%)
May 20, 2013 26.05 26.14 26.05 26.14 5,458 +0.28(+1.08%)
May 16, 2013 25.86 25.86 25.86 25.86 0 -0.43(-1.65%)
May 15, 2013 26.29 26.29 26.20 26.29 2,807 +0.23(+0.89%)
May 13, 2013 26.01 26.09 26.01 26.06 3,274 +0.18(+0.71%)
May 10, 2013 25.69 25.96 25.69 25.88 4,727 +0.34(+1.32%)
May 09, 2013 25.33 25.54 25.33 25.54 311 +0.03(+0.11%)
May 08, 2013 25.53 25.54 25.51 25.51 1,871 -0.04(-0.15%)
May 07, 2013 25.67 25.67 25.50 25.55 1,767 -0.02(-0.07%)
May 06, 2013 25.47 25.57 25.36 25.57 7,849 +0.17(+0.68%)
May 03, 2013 25.28 25.40 25.25 25.40 4,664 +0.62(+2.48%)
May 02, 2013 24.86 24.86 24.78 24.78 1,767 -0.22(-0.88%)
May 01, 2013 25.00 25.00 25.00 25.00 1,039 -0.09(-0.34%)
Apr 30, 2013 24.94 25.09 24.94 25.09 1,188 +0.14(+0.58%)
Apr 29, 2013 24.94 24.95 24.93 24.95 5,562 -0.27(-1.07%)
Apr 25, 2013 25.22 25.22 25.22 25.22 0 +0.08(+0.31%)
Apr 24, 2013 25.15 25.17 25.14 25.14 431 -0.01(-0.04%)
Apr 23, 2013 25.58 25.58 24.96 25.15 1,455 +0.04(+0.15%)
Apr 22, 2013 25.05 25.11 25.04 25.11 723 +0.07(+0.27%)
Apr 19, 2013 25.04 25.04 25.04 25.04 1,039 +0.02(+0.08%)
Apr 18, 2013 25.01 25.06 25.01 25.02 1,016 +0.00(+0.00%)
Apr 17, 2013 25.11 25.11 25.02 25.02 486 -0.20(-0.81%)
Apr 16, 2013 25.23 25.23 25.23 25.23 431 +0.15(+0.60%)
Apr 15, 2013 25.24 25.24 25.08 25.08 2,911 -0.22(-0.85%)
Apr 12, 2013 25.30 25.30 25.29 25.29 415 -0.36(-1.39%)
Apr 11, 2013 25.67 25.68 25.65 25.65 998 -0.06(-0.22%)
Apr 10, 2013 25.58 25.71 25.58 25.71 8,156 +0.33(+1.29%)
Apr 09, 2013 25.28 25.39 25.27 25.38 18,841 +0.17(+0.69%)
Apr 08, 2013 25.21 25.25 25.15 25.21 1,072 +0.19(+0.77%)
Apr 05, 2013 25.05 25.07 25.01 25.01 519 -0.63(-2.44%)
Apr 04, 2013 25.85 25.85 25.64 25.64 1,143 -0.32(-1.22%)
Apr 03, 2013 26.08 26.08 25.93 25.96 1,809 -0.18(-0.70%)
Apr 02, 2013 26.14 26.14 26.14 26.14 207 -0.04(-0.15%)
Apr 01, 2013 26.18 26.18 26.18 26.18 103 +0.00(+0.00%)
Mar 28, 2013 26.16 26.18 26.16 26.18 259 -0.01(-0.05%)
Mar 27, 2013 26.26 26.26 26.14 26.19 2,235 -0.15(-0.57%)
Mar 26, 2013 26.45 26.45 26.34 26.34 415 -0.03(-0.11%)
Mar 25, 2013 26.43 26.51 26.34 26.37 2,300 +0.00(+0.00%)
Mar 22, 2013 26.51 26.51 26.37 26.37 3,628 -0.07(-0.25%)
Mar 21, 2013 26.55 26.55 26.44 26.44 1,700 -0.08(-0.29%)
Mar 20, 2013 26.51 26.51 26.51 26.51 415 +0.18(+0.69%)
Mar 19, 2013 26.33 26.33 26.33 26.33 415 -0.24(-0.90%)
Mar 18, 2013 26.59 26.60 26.51 26.57 4,169 -0.25(-0.93%)
Mar 15, 2013 26.81 26.82 26.81 26.82 1,982 -0.09(-0.32%)
Mar 14, 2013 26.92 26.92 26.84 26.91 2,815 +0.11(+0.39%)
Mar 13, 2013 26.89 26.89 26.80 26.80 519 +0.02(+0.07%)
Mar 12, 2013 26.78 26.79 26.78 26.78 623 -0.16(-0.61%)
Mar 11, 2013 26.92 26.95 26.92 26.95 1,559 -0.07(-0.25%)
Mar 08, 2013 26.90 27.01 26.90 27.01 5,926 +0.38(+1.41%)
Mar 07, 2013 26.64 26.64 26.64 26.64 179 +0.13(+0.47%)
Mar 06, 2013 26.55 26.55 26.44 26.51 623 +0.28(+1.06%)
Mar 05, 2013 26.30 26.30 26.24 26.24 3,431 +0.01(+0.04%)
Mar 04, 2013 26.14 26.23 26.08 26.23 2,596 +0.10(+0.40%)
Mar 01, 2013 26.14 26.14 26.12 26.12 1,039 -0.15(-0.58%)
Feb 28, 2013 26.27 26.27 26.27 26.27 190 +0.10(+0.37%)
Feb 26, 2013 26.18 26.18 26.18 26.18 0 -0.34(-1.27%)
Feb 22, 2013 26.53 26.53 26.51 26.51 623 -0.09(-0.33%)
Feb 21, 2013 26.64 26.64 26.54 26.60 4,055 -0.14(-0.54%)
Feb 20, 2013 26.84 26.84 26.75 26.75 1,185 +0.10(+0.36%)
Feb 19, 2013 26.65 26.65 26.65 26.65 224 -0.09(-0.32%)
Feb 15, 2013 26.70 26.74 26.70 26.74 350 +0.00(+0.00%)
Feb 14, 2013 26.81 26.81 26.74 26.74 519 -0.10(-0.36%)
Feb 13, 2013 26.87 26.88 26.82 26.83 7,590 +0.19(+0.72%)
Feb 12, 2013 26.64 26.64 26.64 26.64 1,871 +0.06(+0.22%)
Feb 11, 2013 26.59 26.59 26.52 26.58 13,569 -0.11(-0.40%)
Feb 08, 2013 26.72 26.76 26.61 26.69 5,555 +0.10(+0.36%)
Feb 07, 2013 26.51 26.59 26.51 26.59 1,871 -0.04(-0.14%)
Feb 06, 2013 26.74 26.77 26.63 26.63 3,562 +0.02(+0.07%)
Feb 04, 2013 26.77 26.77 26.61 26.61 5,666 -0.33(-1.21%)
Feb 01, 2013 26.57 26.94 26.57 26.94 1,371 +0.29(+1.08%)
Jan 31, 2013 26.68 26.71 26.65 26.65 831 -0.14(-0.54%)
Jan 30, 2013 26.72 26.83 26.72 26.79 2,644 +0.16(+0.59%)
Jan 29, 2013 26.49 26.64 26.46 26.64 2,755 +0.64(+2.45%)
Jan 23, 2013 26.01 26.00 26.00 26.00 831 -0.10(-0.39%)
Jan 22, 2013 26.13 26.17 26.10 26.10 727 +0.06(+0.24%)
Jan 18, 2013 26.15 26.15 26.04 26.04 4,679 -0.20(-0.75%)
Jan 17, 2013 26.23 26.28 26.13 26.24 1,871 +0.27(+1.04%)
Jan 16, 2013 25.97 25.97 25.97 25.97 103 -0.31(-1.17%)
Jan 12, 2013 26.27 26.27 26.27 0 +0.00(+0.00%)
Jan 11, 2013 26.27 26.27 26.27 26.27 0 -0.01(-0.04%)
Jan 10, 2013 26.35 26.35 26.22 26.28 519 +0.04(+0.15%)
Jan 09, 2013 26.26 26.26 26.24 26.25 1,039 -0.03(-0.11%)
Jan 08, 2013 26.29 26.29 26.26 26.27 2,495 -0.11(-0.40%)
Jan 07, 2013 26.46 26.46 26.36 26.38 2,703 -0.07(-0.25%)
Jan 04, 2013 26.59 26.61 26.43 26.45 5,718 -0.04(-0.15%)
Jan 03, 2013 26.16 26.49 26.16 26.49 831 +0.36(+1.36%)
Jan 02, 2013 26.11 26.13 26.09 26.13 935 +0.69(+2.72%)
Dec 28, 2012 25.44 25.44 25.44 25.44 0 -0.10(-0.38%)
Dec 27, 2012 25.38 25.53 25.38 25.53 3,639 -0.13(-0.49%)
Dec 26, 2012 25.76 25.76 25.66 25.66 207 -0.08(-0.30%)
Dec 24, 2012 25.74 25.74 25.74 25.74 259 +0.11(+0.41%)
Dec 21, 2012 25.63 25.63 25.61 25.63 3,639 -0.30(-1.15%)
Dec 20, 2012 25.93 25.93 25.81 25.93 3,327 -0.04(-0.15%)
Dec 19, 2012 25.80 25.97 25.80 25.97 1,112 +0.37(+1.44%)
Dec 17, 2012 25.60 25.60 25.60 25.60 623 +0.16(+0.63%)
Dec 14, 2012 25.44 25.44 25.44 25.44 207 -0.13(-0.53%)
Dec 13, 2012 25.55 25.57 25.54 25.57 8,588 +0.01(+0.04%)
Dec 12, 2012 25.41 25.56 25.41 25.56 1,663 +0.41(+1.62%)
Dec 10, 2012 25.16 25.16 25.16 25.16 103 +0.14(+0.57%)
Dec 06, 2012 25.01 25.01 25.01 25.01 0 -0.18(-0.73%)
Nov 27, 2012 25.20 25.20 25.20 25.20 103 +0.00(+0.00%)
Nov 26, 2012 25.22 25.22 25.14 25.20 2,726 -0.12(-0.49%)
Nov 23, 2012 25.32 25.32 25.32 25.32 311 +0.27(+1.07%)
Nov 19, 2012 25.05 25.05 25.05 25.05 0 +0.28(+1.13%)
Nov 16, 2012 24.82 24.82 24.77 24.77 1,039 -0.29(-1.15%)
Nov 09, 2012 25.06 25.06 25.06 25.06 311 -0.37(-1.44%)
Nov 08, 2012 25.43 25.43 25.43 25.43 415 +0.04(+0.15%)
Nov 07, 2012 25.47 25.47 25.39 25.39 3,639 -0.25(-0.98%)
Nov 05, 2012 25.71 25.64 25.64 25.64 3,743 -0.22(-0.85%)
Nov 02, 2012 25.86 25.86 25.86 25.86 332 +0.09(+0.34%)
Oct 31, 2012 25.77 25.77 25.77 25.77 103 -0.39(-1.48%)
Oct 25, 2012 26.16 26.16 26.16 26.16 311 +0.39(+1.50%)
Oct 23, 2012 25.82 25.77 25.77 25.77 11,645 -0.22(-0.85%)
Oct 19, 2012 26.14 26.14 26.00 26.00 1,247 +0.39(+1.54%)
Oct 15, 2012 25.60 25.60 25.60 25.60 0 -0.16(-0.63%)
Oct 11, 2012 25.92 25.76 25.76 25.76 623 -0.21(-0.81%)
Oct 09, 2012 25.98 25.98 25.98 25.98 207 -0.04(-0.15%)
Oct 08, 2012 26.07 26.07 26.01 26.01 1,039 -0.13(-0.51%)
Oct 05, 2012 26.12 26.15 26.11 26.15 3,383 +0.58(+2.26%)
Oct 03, 2012 25.57 25.57 25.57 25.57 207 +0.08(+0.33%)
Oct 02, 2012 25.49 25.49 25.49 25.49 103 -0.20(-0.79%)
Oct 01, 2012 25.69 25.69 25.69 25.69 192 +0.14(+0.56%)
Sep 26, 2012 25.54 25.54 25.54 25.54 103 -0.44(-1.70%)
Sep 25, 2012 25.99 25.99 25.99 25.99 187 -0.21(-0.81%)
Sep 24, 2012 26.26 26.26 26.09 26.20 2,079 -0.06(-0.22%)
Sep 21, 2012 26.26 26.26 26.26 26.26 103 +0.03(+0.11%)
Sep 20, 2012 26.05 26.23 26.05 26.23 3,223 -0.26(-0.98%)
Sep 18, 2012 26.36 26.49 26.49 26.49 2,079 -0.09(-0.33%)
Sep 17, 2012 26.63 26.63 26.57 26.57 311 -0.26(-0.97%)
Sep 14, 2012 26.84 26.84 26.65 26.83 898 +0.63(+2.39%)
Sep 13, 2012 26.02 26.38 25.86 26.21 21,841 +0.45(+1.75%)
Sep 11, 2012 25.75 25.75 25.75 25.75 2,079 +0.03(+0.11%)
Sep 10, 2012 25.75 25.75 25.73 25.73 1,663 +0.37(+1.44%)
Sep 06, 2012 25.36 25.36 25.36 25.36 103 +0.14(+0.57%)
Aug 31, 2012 25.28 25.22 25.22 25.22 207 -0.09(-0.34%)
Aug 30, 2012 25.28 25.30 25.25 25.30 608 -0.15(-0.60%)
Aug 29, 2012 25.47 25.49 25.45 25.46 2,774 -0.10(-0.41%)
Aug 23, 2012 25.64 25.56 25.56 25.56 831 -0.66(-2.50%)
Aug 21, 2012 26.43 26.22 26.22 26.22 6,758 +0.03(+0.11%)
Aug 20, 2012 26.21 26.21 26.19 26.19 1,195 +0.02(+0.09%)
Aug 16, 2012 26.17 26.16 26.16 26.16 207 +0.04(+0.14%)
Aug 15, 2012 26.13 26.13 26.13 26.13 311 +1.09(+4.36%)
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.