Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 51.85 52.21 50.82 51.55 0 -0.51(-0.98%)
Aug 29, 2013 51.06 52.23 50.85 52.06 144,315 +0.71(+1.39%)
Aug 28, 2013 50.67 51.51 50.26 51.35 0 +0.60(+1.18%)
Aug 27, 2013 51.40 52.18 50.45 50.75 302,301 -1.44(-2.75%)
Aug 26, 2013 52.24 52.84 51.94 52.19 0 -0.01(-0.02%)
Aug 23, 2013 51.77 52.34 51.37 52.20 0 +0.40(+0.76%)
Aug 22, 2013 50.74 52.08 50.44 51.80 110,539 +1.42(+2.81%)
Aug 21, 2013 50.08 51.22 49.66 50.39 0 -0.04(-0.08%)
Aug 20, 2013 49.15 50.55 49.04 50.42 190,042 +0.90(+1.81%)
Aug 19, 2013 50.15 50.82 49.53 49.53 117,036 -0.96(-1.91%)
Aug 16, 2013 49.86 51.05 49.75 50.49 0 +0.26(+0.52%)
Aug 15, 2013 50.96 50.99 50.06 50.23 166,135 -1.46(-2.82%)
Aug 14, 2013 52.24 52.38 51.59 51.69 164,550 -0.45(-0.87%)
Aug 13, 2013 51.52 52.41 50.96 52.14 136,054 +0.51(+0.99%)
Aug 12, 2013 50.87 51.72 50.57 51.63 159,917 +0.18(+0.36%)
Aug 09, 2013 50.37 51.85 50.37 51.45 210,847 +0.80(+1.58%)
Aug 08, 2013 50.54 51.05 50.33 50.65 217,463 +0.41(+0.81%)
Aug 07, 2013 50.15 50.86 49.96 50.24 211,180 -0.47(-0.93%)
Aug 06, 2013 50.74 51.42 50.36 50.71 304,431 -0.71(-1.39%)
Aug 05, 2013 49.95 51.44 49.48 51.43 265,455 +1.55(+3.11%)
Aug 02, 2013 47.66 51.16 47.59 49.87 407,645 +2.33(+4.91%)
Aug 01, 2013 46.60 47.71 46.46 47.54 255,779 +1.49(+3.25%)
Jul 31, 2013 46.06 46.97 46.03 46.05 0 +0.28(+0.61%)
Jul 30, 2013 46.23 46.23 44.91 45.77 0 -0.30(-0.65%)
Jul 29, 2013 47.15 47.21 45.96 46.06 0 -1.08(-2.29%)
Jul 26, 2013 46.49 47.16 46.24 47.15 0 +0.21(+0.45%)
Jul 25, 2013 46.10 46.97 45.71 46.93 0 +0.83(+1.80%)
Jul 24, 2013 46.59 46.78 45.73 46.10 0 -0.27(-0.58%)
Jul 23, 2013 46.48 46.73 46.18 46.37 0 -0.04(-0.08%)
Jul 22, 2013 46.28 46.72 46.11 46.41 0 +0.13(+0.27%)
Jul 19, 2013 45.89 46.40 45.55 46.29 165,261 +0.16(+0.36%)
Jul 18, 2013 46.12 46.51 45.59 46.12 0 +0.35(+0.76%)
Jul 17, 2013 46.76 47.00 45.25 45.78 308,088 -0.95(-2.04%)
Jul 16, 2013 47.63 47.74 46.47 46.73 0 -0.72(-1.52%)
Jul 15, 2013 47.53 47.80 47.08 47.45 0 +0.09(+0.18%)
Jul 12, 2013 47.26 47.70 46.80 47.37 0 +0.02(+0.04%)
Jul 11, 2013 47.72 48.00 47.02 47.35 0 +0.37(+0.78%)
Jul 10, 2013 46.79 47.15 46.41 46.98 0 +0.03(+0.06%)
Jul 09, 2013 47.79 47.46 46.55 46.95 0 -0.51(-1.08%)
Jul 08, 2013 47.20 47.52 47.07 47.46 201,505 +0.49(+1.05%)
Jul 05, 2013 46.17 47.90 46.15 46.97 0 +1.61(+3.55%)
Jul 03, 2013 44.96 45.55 44.68 45.36 0 +0.11(+0.23%)
Jul 02, 2013 44.82 45.58 44.44 45.25 0 +0.48(+1.08%)
Jul 01, 2013 44.27 45.33 44.23 44.77 0 +0.80(+1.82%)
Jun 28, 2013 45.47 45.61 43.88 43.97 880,489 -0.42(-0.96%)
Jun 26, 2013 44.48 45.09 44.02 44.40 0 +0.25(+0.57%)
Jun 25, 2013 43.34 44.23 42.45 44.15 0 +1.23(+2.85%)
Jun 24, 2013 42.53 43.36 41.77 42.92 0 -0.48(-1.11%)
Jun 21, 2013 43.83 43.94 42.30 43.40 740,162 -0.18(-0.42%)
Jun 20, 2013 44.63 44.74 43.40 43.59 0 -1.63(-3.61%)
Jun 19, 2013 45.11 45.93 45.08 45.22 0 -0.24(-0.53%)
Jun 18, 2013 44.76 45.87 44.73 45.46 0 +0.85(+1.90%)
Jun 17, 2013 43.97 44.64 43.68 44.61 257,378 +0.86(+1.96%)
Jun 14, 2013 44.49 44.89 43.51 43.75 0 -0.75(-1.69%)
Jun 13, 2013 43.62 44.65 43.18 44.50 177,497 +0.80(+1.83%)
Jun 12, 2013 44.58 45.04 43.61 43.70 264,848 -0.50(-1.13%)
Jun 11, 2013 44.06 44.89 43.54 44.20 317,912 -0.50(-1.12%)
Jun 10, 2013 43.27 44.73 42.34 44.70 0 +1.68(+3.90%)
Jun 07, 2013 41.47 43.16 41.25 43.03 0 +1.92(+4.67%)
Jun 06, 2013 41.01 41.47 40.55 41.11 314,280 +0.23(+0.57%)
Jun 05, 2013 40.76 41.16 40.54 40.88 0 -0.03(-0.07%)
Jun 04, 2013 41.05 41.42 40.40 40.90 0 -0.22(-0.54%)
Jun 03, 2013 41.58 42.07 40.47 41.13 499,733 -0.46(-1.11%)
May 31, 2013 42.07 42.44 41.51 41.59 232,270 -0.78(-1.84%)
May 30, 2013 41.47 42.72 41.34 42.37 324,712 +0.91(+2.19%)
May 29, 2013 41.82 42.01 41.40 41.46 181,486 -0.46(-1.10%)
May 28, 2013 40.91 42.52 40.91 41.93 346,843 +1.09(+2.67%)
May 24, 2013 40.75 41.05 40.15 40.84 0 -0.06(-0.14%)
May 23, 2013 40.83 41.56 40.66 40.90 0 -0.39(-0.93%)
May 22, 2013 42.10 42.24 40.98 41.28 0 -0.76(-1.81%)
May 21, 2013 42.03 42.28 41.61 42.04 0 -0.01(-0.02%)
May 20, 2013 41.77 42.76 41.67 42.05 0 +0.28(+0.67%)
May 17, 2013 40.54 41.87 40.50 41.77 0 +1.30(+3.22%)
May 16, 2013 40.50 40.93 40.14 40.47 385,666 -0.03(-0.07%)
May 15, 2013 40.73 40.94 40.37 40.50 645,368 +0.17(+0.43%)
May 13, 2013 39.10 40.44 39.06 40.33 0 +1.07(+2.73%)
May 10, 2013 38.10 39.27 38.05 39.26 0 +0.81(+2.11%)
May 09, 2013 38.01 38.95 37.82 38.45 0 +0.57(+1.50%)
May 08, 2013 36.75 38.15 36.18 37.88 0 +1.79(+4.97%)
May 07, 2013 35.72 36.70 35.64 36.08 0 +0.60(+1.69%)
May 06, 2013 34.40 35.80 34.30 35.48 0 +1.03(+3.00%)
May 03, 2013 34.73 34.67 34.42 34.45 0 +0.12(+0.34%)
May 02, 2013 33.55 34.65 33.47 34.34 0 +0.93(+2.77%)
May 01, 2013 34.93 35.15 33.41 33.41 336,555 -1.67(-4.76%)
Apr 30, 2013 34.93 35.42 34.89 35.08 530,084 +0.03(+0.08%)
Apr 29, 2013 35.28 35.28 34.82 35.05 182,055 -0.03(-0.08%)
Apr 26, 2013 34.02 35.23 34.02 35.08 218,620 +1.02(+3.00%)
Apr 25, 2013 34.35 34.52 34.00 34.06 0 -0.14(-0.40%)
Apr 24, 2013 34.27 34.51 34.01 34.19 127,037 +0.01(+0.03%)
Apr 23, 2013 33.48 34.23 33.48 34.18 131,425 +0.97(+2.93%)
Apr 22, 2013 32.98 33.28 32.39 33.21 148,784 +0.26(+0.79%)
Apr 19, 2013 32.63 33.04 32.20 32.95 143,677 +0.23(+0.71%)
Apr 18, 2013 33.03 33.18 32.62 32.72 186,028 -0.18(-0.56%)
Apr 17, 2013 33.65 33.65 32.44 32.90 231,832 -0.86(-2.54%)
Apr 16, 2013 32.75 33.83 32.25 33.76 171,018 +1.31(+4.04%)
Apr 15, 2013 33.66 33.85 32.35 32.45 238,426 -1.46(-4.30%)
Apr 12, 2013 34.09 34.22 33.34 33.90 105,121 -0.15(-0.45%)
Apr 11, 2013 33.55 34.13 33.50 34.06 285,979 +0.60(+1.79%)
Apr 10, 2013 32.81 33.69 32.59 33.46 238,542 +0.77(+2.36%)
Apr 09, 2013 33.27 33.46 32.63 32.69 204,408 -0.43(-1.31%)
Apr 08, 2013 32.77 33.20 32.70 33.12 203,067 +0.40(+1.21%)
Apr 05, 2013 32.12 33.05 31.42 32.73 226,189 +0.01(+0.03%)
Apr 04, 2013 32.93 33.24 32.52 32.72 254,208 -0.28(-0.85%)
Apr 03, 2013 34.22 34.29 32.89 33.00 367,209 -1.28(-3.74%)
Apr 02, 2013 34.69 35.11 34.16 34.28 337,609 -0.28(-0.81%)
Apr 01, 2013 34.89 35.52 34.29 34.56 608,879 -0.38(-1.08%)
Mar 28, 2013 34.97 35.17 34.79 34.93 400,916 +0.06(+0.17%)
Mar 27, 2013 34.25 35.13 34.06 34.88 208,992 +0.45(+1.32%)
Mar 26, 2013 34.51 34.89 34.16 34.42 250,543 +0.07(+0.20%)
Mar 25, 2013 34.12 34.97 33.93 34.36 500,156 +0.07(+0.20%)
Mar 22, 2013 33.84 34.48 33.66 34.29 333,059 +0.52(+1.54%)
Mar 21, 2013 33.37 34.36 33.37 33.77 341,930 +0.21(+0.63%)
Mar 20, 2013 32.95 33.56 32.46 33.56 296,895 +0.63(+1.90%)
Mar 19, 2013 33.59 33.82 32.64 32.93 305,721 -0.67(-1.98%)
Mar 18, 2013 33.60 33.78 33.21 33.59 374,295 -0.32(-0.94%)
Mar 15, 2013 32.81 33.94 32.78 33.91 459,103 +1.07(+3.26%)
Mar 14, 2013 32.59 32.91 32.52 32.84 320,208 +0.29(+0.89%)
Mar 13, 2013 32.62 32.73 32.45 32.55 217,844 +0.05(+0.15%)
Mar 12, 2013 32.61 32.84 32.25 32.50 190,060 -0.10(-0.30%)
Mar 11, 2013 32.60 33.64 32.48 32.60 352,395 -0.05(-0.15%)
Mar 08, 2013 32.42 32.89 32.31 32.65 401,330 +0.30(+0.92%)
Mar 07, 2013 32.37 32.79 32.23 32.35 233,385 -0.16(-0.50%)
Mar 06, 2013 33.67 33.67 32.20 32.51 320,303 -0.76(-2.29%)
Mar 05, 2013 32.81 33.66 32.68 33.28 761,876 +0.46(+1.41%)
Mar 04, 2013 31.83 32.98 31.41 32.81 634,925 +0.87(+2.72%)
Mar 01, 2013 31.20 32.19 30.86 31.94 506,969 +0.42(+1.35%)
Feb 28, 2013 31.52 31.73 31.08 31.52 306,895 +0.00(+0.00%)
Feb 27, 2013 30.99 31.83 30.99 31.52 314,178 +0.54(+1.74%)
Feb 26, 2013 30.59 31.32 30.56 30.98 445,915 -0.62(-1.95%)
Feb 22, 2013 31.07 31.68 30.78 31.60 454,423 -0.52(-1.62%)
Feb 21, 2013 31.54 32.32 31.16 32.12 237,376 +0.53(+1.68%)
Feb 20, 2013 30.48 32.12 28.76 31.59 1,232,952 -1.34(-4.06%)
Feb 19, 2013 32.69 33.75 32.56 32.92 1,063,972 +0.19(+0.57%)
Feb 15, 2013 32.99 33.08 32.53 32.74 542,440 +0.03(+0.09%)
Feb 14, 2013 32.35 33.08 32.11 32.71 446,832 +0.37(+1.13%)
Feb 13, 2013 31.99 32.35 31.80 32.34 247,394 +0.49(+1.54%)
Feb 12, 2013 31.98 32.07 31.74 31.85 240,791 -0.08(-0.24%)
Feb 11, 2013 32.07 32.13 31.69 31.93 239,038 -0.12(-0.36%)
Feb 08, 2013 31.96 32.12 31.78 32.04 153,036 +0.14(+0.45%)
Feb 07, 2013 32.07 32.88 31.30 31.90 205,650 -0.16(-0.51%)
Feb 06, 2013 31.72 32.09 31.48 32.06 306,849 -0.47(-1.45%)
Feb 04, 2013 32.13 32.80 32.07 32.53 275,532 +0.32(+0.99%)
Feb 01, 2013 32.18 32.36 32.03 32.21 287,023 +0.13(+0.42%)
Jan 31, 2013 32.22 32.37 31.78 32.08 202,872 -0.14(-0.45%)
Jan 30, 2013 32.00 32.40 31.49 32.22 232,189 +0.19(+0.60%)
Jan 29, 2013 31.55 32.31 31.49 32.03 410,782 +0.54(+1.72%)
Jan 28, 2013 31.71 31.91 31.38 31.49 556,761 -0.01(-0.03%)
Jan 25, 2013 31.26 31.93 30.94 31.50 479,915 +0.21(+0.68%)
Jan 24, 2013 30.83 31.59 30.62 31.29 587,028 +0.59(+1.92%)
Jan 23, 2013 29.90 30.83 29.61 30.70 364,193 +0.83(+2.78%)
Jan 22, 2013 29.35 30.20 29.16 29.87 674,092 +0.59(+2.01%)
Jan 18, 2013 28.83 29.45 28.67 29.28 392,111 +0.39(+1.34%)
Jan 17, 2013 28.06 29.42 27.94 28.90 410,275 +1.01(+3.63%)
Jan 16, 2013 27.47 28.10 27.45 27.88 465,690 +0.30(+1.08%)
Jan 15, 2013 27.83 27.90 27.24 27.58 145,979 -0.45(-1.62%)
Jan 14, 2013 28.12 28.17 27.31 28.04 141,887 -0.08(-0.27%)
Jan 11, 2013 27.73 28.21 27.56 28.12 159,812 +0.55(+1.99%)
Jan 10, 2013 27.37 27.76 27.26 27.57 198,090 +0.24(+0.88%)
Jan 09, 2013 27.49 27.58 26.86 27.32 277,333 +0.00(+0.00%)
Jan 08, 2013 27.74 27.84 27.19 27.32 194,118 -0.52(-1.87%)
Jan 07, 2013 27.77 27.95 27.50 27.85 247,983 +0.01(+0.03%)
Jan 04, 2013 27.32 28.30 27.14 27.84 425,012 +0.68(+2.52%)
Jan 03, 2013 27.33 27.69 26.97 27.15 368,406 -0.22(-0.81%)
Jan 02, 2013 27.53 27.67 26.77 27.37 328,500 +0.61(+2.27%)
Dec 31, 2012 26.52 26.85 26.52 26.77 158,186 +0.21(+0.80%)
Dec 28, 2012 26.63 26.77 26.47 26.55 327,841 -0.25(-0.94%)
Dec 27, 2012 26.77 26.85 26.32 26.80 144,775 -0.03(-0.11%)
Dec 26, 2012 26.51 27.12 26.37 26.83 231,367 +0.31(+1.16%)
Dec 24, 2012 26.49 26.70 26.03 26.52 87,058 -0.01(-0.04%)
Dec 21, 2012 26.53 26.94 26.04 26.53 743,361 -0.30(-1.11%)
Dec 20, 2012 26.92 27.01 26.17 26.83 287,425 +0.10(+0.36%)
Dec 19, 2012 26.49 26.78 26.06 26.74 231,495 +0.20(+0.76%)
Dec 18, 2012 26.04 26.77 25.94 26.53 629,468 +0.44(+1.70%)
Dec 17, 2012 26.03 26.37 25.81 26.09 278,521 +0.13(+0.48%)
Dec 14, 2012 26.49 26.93 25.92 25.96 232,155 -0.68(-2.57%)
Dec 13, 2012 26.40 27.09 26.22 26.65 297,299 +0.22(+0.84%)
Dec 12, 2012 25.90 26.84 25.84 26.43 481,770 +0.51(+1.97%)
Dec 11, 2012 25.63 26.17 25.53 25.92 272,524 +0.41(+1.59%)
Dec 10, 2012 25.22 25.51 25.22 25.51 288,807 +0.26(+1.03%)
Dec 07, 2012 25.38 25.54 25.16 25.25 272,696 -0.08(-0.30%)
Dec 06, 2012 25.16 25.54 25.06 25.33 251,283 +0.22(+0.88%)
Dec 05, 2012 24.90 25.42 24.25 25.11 248,280 +0.24(+0.97%)
Dec 04, 2012 24.92 24.96 24.37 24.86 298,087 -0.42(-1.68%)
Nov 30, 2012 25.57 25.77 25.21 25.29 224,009 -0.18(-0.72%)
Nov 29, 2012 25.33 25.80 25.12 25.47 162,334 +0.41(+1.66%)
Nov 28, 2012 24.72 25.14 24.15 25.06 193,687 +0.14(+0.58%)
Nov 27, 2012 24.75 25.32 24.75 24.91 349,385 +0.09(+0.35%)
Nov 26, 2012 25.67 25.67 24.41 24.83 328,919 -0.88(-3.41%)
Nov 23, 2012 25.66 25.76 25.27 25.70 136,489 +0.08(+0.30%)
Nov 21, 2012 25.72 25.80 25.40 25.63 326,755 -0.03(-0.11%)
Nov 20, 2012 25.58 25.80 25.46 25.66 441,783 -0.06(-0.23%)
Nov 19, 2012 25.54 25.88 25.32 25.71 443,377 +0.40(+1.56%)
Nov 16, 2012 24.76 25.48 24.41 25.32 642,204 +0.48(+1.94%)
Nov 15, 2012 24.18 24.91 24.03 24.84 245,739 +0.73(+3.04%)
Nov 14, 2012 24.71 24.86 24.06 24.10 230,126 -0.55(-2.23%)
Nov 13, 2012 24.02 24.88 22.35 24.65 336,702 +0.41(+1.71%)
Nov 12, 2012 24.12 24.32 23.24 24.24 292,189 +0.13(+0.56%)
Nov 09, 2012 24.11 24.34 23.54 24.10 505,841 -0.51(-2.08%)
Nov 08, 2012 24.23 25.06 24.21 24.61 440,663 +0.53(+2.20%)
Nov 07, 2012 23.16 24.34 22.21 24.08 512,690 +1.30(+5.72%)
Nov 06, 2012 22.35 23.01 22.23 22.78 210,212 +0.60(+2.70%)
Nov 05, 2012 23.07 23.21 21.89 22.18 199,501 -0.95(-4.13%)
Nov 02, 2012 23.23 23.46 23.07 23.14 212,402 -0.06(-0.25%)
Nov 01, 2012 23.15 23.50 22.96 23.20 172,434 +0.04(+0.17%)
Oct 31, 2012 22.96 23.17 22.95 23.16 170,960 +0.14(+0.63%)
Oct 26, 2012 22.85 23.01 23.01 23.01 151,269 +0.12(+0.51%)
Oct 25, 2012 22.49 22.90 22.41 22.90 122,431 +0.67(+2.99%)
Oct 24, 2012 22.84 22.84 22.08 22.23 153,192 -0.52(-2.29%)
Oct 23, 2012 22.52 22.88 22.14 22.75 128,218 +0.06(+0.26%)
Oct 19, 2012 23.11 23.29 22.57 22.69 181,927 -0.63(-2.69%)
Oct 18, 2012 23.13 23.33 23.01 23.32 137,355 +0.17(+0.75%)
Oct 17, 2012 23.15 23.20 22.84 23.15 270,255 +0.00(+0.00%)
Oct 16, 2012 23.19 23.54 23.06 23.15 163,224 +0.04(+0.17%)
Oct 15, 2012 23.15 23.15 22.74 23.11 129,841 +0.15(+0.67%)
Oct 12, 2012 23.14 23.29 22.71 22.96 187,785 -0.25(-1.08%)
Oct 11, 2012 23.24 23.51 23.08 23.21 92,522 +0.14(+0.59%)
Oct 10, 2012 22.82 23.15 22.56 23.07 212,371 +0.32(+1.40%)
Oct 09, 2012 23.05 23.31 22.72 22.75 101,137 -0.34(-1.46%)
Oct 08, 2012 23.19 23.19 22.92 23.09 136,599 -0.28(-1.20%)
Oct 05, 2012 23.38 23.63 23.22 23.37 156,925 +0.04(+0.17%)
Oct 04, 2012 23.16 23.38 22.88 23.33 111,218 +0.27(+1.17%)
Oct 03, 2012 23.20 23.32 22.91 23.06 196,864 -0.14(-0.62%)
Oct 02, 2012 23.37 23.37 22.50 23.21 143,727 -0.09(-0.37%)
Oct 01, 2012 23.07 23.38 22.91 23.29 338,396 +0.32(+1.40%)
Sep 28, 2012 22.94 23.24 22.77 22.97 218,744 -0.12(-0.52%)
Sep 27, 2012 22.93 23.29 22.78 23.09 272,817 +0.32(+1.40%)
Sep 26, 2012 22.96 22.96 22.58 22.77 148,040 -0.22(-0.97%)
Sep 25, 2012 23.02 23.22 22.69 22.99 298,000 +0.08(+0.36%)
Sep 24, 2012 22.76 23.32 22.50 22.91 378,289 +0.03(+0.15%)
Sep 21, 2012 22.84 22.96 22.35 22.88 536,124 +0.37(+1.63%)
Sep 20, 2012 22.33 22.60 21.88 22.51 173,520 -0.02(-0.09%)
Sep 19, 2012 22.17 22.58 21.88 22.53 358,205 +0.35(+1.57%)
Sep 18, 2012 21.74 22.18 21.71 22.18 125,286 +0.42(+1.95%)
Sep 17, 2012 22.11 22.18 21.63 21.76 106,884 -0.41(-1.87%)
Sep 14, 2012 21.79 22.18 21.29 22.17 299,309 +0.57(+2.63%)
Sep 13, 2012 20.97 22.18 20.96 21.60 294,807 +0.68(+3.23%)
Sep 12, 2012 21.39 21.42 20.70 20.93 168,718 -0.43(-2.03%)
Sep 11, 2012 21.44 21.70 21.19 21.36 69,125 -0.11(-0.49%)
Sep 10, 2012 21.38 21.61 21.18 21.47 123,382 +0.07(+0.32%)
Sep 07, 2012 21.27 21.55 21.18 21.40 175,889 +0.26(+1.23%)
Sep 06, 2012 20.61 21.42 20.45 21.14 195,099 +0.63(+3.06%)
Sep 05, 2012 20.48 20.74 20.24 20.52 270,829 -0.06(-0.28%)
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.