Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 23.64 23.81 23.45 23.71 0 -0.16(-0.67%)
Sep 26, 2013 23.49 23.87 23.34 23.87 148,788 +0.52(+2.23%)
Sep 25, 2013 23.80 23.82 23.33 23.35 159,018 -0.39(-1.64%)
Sep 24, 2013 24.06 24.39 23.66 23.74 160,924 -0.27(-1.12%)
Sep 23, 2013 24.16 24.28 23.76 24.01 267,929 -0.07(-0.29%)
Sep 20, 2013 23.83 24.46 23.73 24.08 0 +0.39(+1.65%)
Sep 19, 2013 23.65 23.87 23.56 23.69 121,991 +0.11(+0.47%)
Sep 18, 2013 23.29 23.79 23.00 23.58 0 +0.36(+1.55%)
Sep 17, 2013 22.81 23.44 22.67 23.22 0 +0.45(+1.98%)
Sep 16, 2013 22.97 23.25 22.70 22.77 0 +0.17(+0.75%)
Sep 13, 2013 22.84 23.00 22.53 22.60 0 -0.11(-0.48%)
Sep 12, 2013 22.89 23.10 22.65 22.71 0 -0.14(-0.61%)
Sep 11, 2013 23.08 23.26 22.72 22.85 0 -0.23(-1.00%)
Sep 10, 2013 22.48 23.10 22.38 23.08 149,108 +0.84(+3.78%)
Sep 09, 2013 21.97 22.35 21.97 22.24 0 +0.33(+1.51%)
Sep 06, 2013 22.34 22.70 21.81 21.91 0 -0.12(-0.54%)
Sep 05, 2013 21.95 22.20 21.63 22.03 0 +0.12(+0.55%)
Sep 04, 2013 21.66 22.00 21.66 21.91 0 +0.27(+1.25%)
Sep 03, 2013 21.76 21.88 21.54 21.64 0 +0.24(+1.12%)
Aug 30, 2013 22.00 22.31 21.21 21.40 0 -0.58(-2.64%)
Aug 29, 2013 21.80 22.00 21.56 21.98 87,489 +0.17(+0.78%)
Aug 28, 2013 21.75 22.00 21.69 21.81 0 +0.13(+0.60%)
Aug 27, 2013 22.08 22.28 21.52 21.68 207,596 -0.77(-3.43%)
Aug 26, 2013 21.88 22.54 21.81 22.45 0 +0.70(+3.22%)
Aug 23, 2013 22.23 22.38 21.46 21.75 0 -0.45(-2.03%)
Aug 22, 2013 21.68 22.20 21.68 22.20 59,248 +0.68(+3.16%)
Aug 21, 2013 22.03 22.18 21.44 21.52 0 -0.56(-2.54%)
Aug 20, 2013 22.18 22.47 21.99 22.08 198,414 -0.01(-0.05%)
Aug 19, 2013 22.45 22.85 22.02 22.09 215,172 -0.28(-1.25%)
Aug 16, 2013 21.89 22.78 21.89 22.37 0 +0.37(+1.68%)
Aug 15, 2013 21.97 22.14 21.77 22.00 227,129 -0.35(-1.57%)
Aug 14, 2013 22.65 22.71 22.00 22.35 143,977 -0.24(-1.06%)
Aug 13, 2013 22.90 22.90 22.44 22.59 62,676 -0.22(-0.96%)
Aug 12, 2013 22.34 22.94 22.34 22.81 79,360 +0.28(+1.24%)
Aug 09, 2013 22.77 22.90 22.36 22.53 72,083 -0.26(-1.14%)
Aug 08, 2013 22.91 22.95 22.63 22.79 76,327 +0.11(+0.49%)
Aug 07, 2013 22.80 23.09 22.62 22.68 97,810 -0.27(-1.18%)
Aug 06, 2013 23.15 23.17 22.83 22.95 96,964 -0.36(-1.54%)
Aug 05, 2013 23.40 23.51 23.06 23.31 97,107 -0.13(-0.55%)
Aug 02, 2013 23.20 23.75 22.92 23.44 154,810 +0.01(+0.04%)
Aug 01, 2013 23.24 23.56 23.11 23.43 282,904 +0.61(+2.67%)
Jul 31, 2013 23.20 23.52 22.56 22.82 0 -1.26(-5.23%)
Jul 30, 2013 24.15 24.21 23.85 24.08 0 +0.14(+0.58%)
Jul 29, 2013 24.65 24.65 23.89 23.94 0 -0.71(-2.88%)
Jul 26, 2013 24.52 24.80 24.26 24.65 0 -0.04(-0.16%)
Jul 25, 2013 24.71 24.94 24.41 24.69 0 -0.03(-0.12%)
Jul 24, 2013 25.00 25.00 24.66 24.72 0 -0.12(-0.48%)
Jul 23, 2013 24.86 24.92 24.47 24.84 0 +0.17(+0.69%)
Jul 22, 2013 24.54 24.87 24.46 24.67 0 +0.08(+0.33%)
Jul 19, 2013 24.40 24.88 24.40 24.59 0 +0.12(+0.49%)
Jul 18, 2013 24.29 24.72 24.05 24.47 0 +0.34(+1.41%)
Jul 17, 2013 24.15 24.63 24.06 24.13 101,697 +0.09(+0.37%)
Jul 16, 2013 24.30 24.53 23.84 24.04 0 -0.20(-0.83%)
Jul 15, 2013 24.43 24.46 24.15 24.24 0 -0.10(-0.41%)
Jul 12, 2013 24.41 24.43 24.24 24.34 0 -0.07(-0.29%)
Jul 11, 2013 24.51 24.99 24.16 24.41 0 +0.22(+0.91%)
Jul 10, 2013 24.02 24.35 23.89 24.19 0 +0.17(+0.71%)
Jul 09, 2013 23.71 24.28 23.49 24.02 0 +0.53(+2.26%)
Jul 08, 2013 23.54 23.65 23.35 23.49 160,722 +0.04(+0.17%)
Jul 05, 2013 23.65 23.65 23.07 23.45 0 +0.32(+1.38%)
Jul 03, 2013 22.96 23.22 22.96 23.13 0 -0.03(-0.13%)
Jul 02, 2013 23.31 23.75 22.99 23.16 0 -0.15(-0.64%)
Jul 01, 2013 22.64 23.46 22.52 23.31 0 +0.80(+3.55%)
Jun 28, 2013 22.60 22.83 22.48 22.51 363,598 +0.56(+2.55%)
Jun 26, 2013 22.64 22.90 21.79 21.95 0 -0.40(-1.79%)
Jun 25, 2013 21.92 22.56 21.84 22.35 0 +0.79(+3.66%)
Jun 24, 2013 21.61 22.05 21.24 21.56 0 -0.51(-2.31%)
Jun 21, 2013 22.23 22.28 21.62 22.07 325,564 -0.07(-0.32%)
Jun 20, 2013 22.36 22.50 21.98 22.14 0 -0.66(-2.89%)
Jun 19, 2013 23.59 23.67 22.80 22.80 0 -0.82(-3.47%)
Jun 18, 2013 23.14 23.83 22.88 23.62 0 +0.56(+2.43%)
Jun 17, 2013 23.21 23.38 22.63 23.06 0 +0.24(+1.05%)
Jun 14, 2013 23.19 23.25 22.65 22.82 0 -0.37(-1.60%)
Jun 13, 2013 22.62 23.22 22.62 23.19 79,551 +0.53(+2.34%)
Jun 12, 2013 23.23 23.30 22.58 22.66 54,276 -0.31(-1.35%)
Jun 11, 2013 22.80 23.34 22.61 22.97 122,309 -0.20(-0.86%)
Jun 10, 2013 23.04 23.33 22.76 23.17 0 +0.19(+0.83%)
Jun 07, 2013 22.78 23.14 22.66 22.98 0 +0.40(+1.77%)
Jun 06, 2013 22.35 22.67 22.26 22.58 149,970 +0.30(+1.35%)
Jun 05, 2013 22.65 22.73 21.90 22.28 0 -0.39(-1.72%)
Jun 04, 2013 23.26 23.47 22.28 22.67 0 -0.62(-2.66%)
Jun 03, 2013 22.84 23.55 22.58 23.29 239,051 +0.46(+2.01%)
May 31, 2013 22.97 23.42 22.81 22.83 127,785 -0.33(-1.42%)
May 30, 2013 22.85 23.50 22.68 23.16 132,302 +0.35(+1.53%)
May 29, 2013 23.15 23.28 22.50 22.81 133,228 -0.57(-2.44%)
May 28, 2013 23.40 23.83 23.09 23.38 160,254 +0.49(+2.14%)
May 24, 2013 22.82 23.03 22.52 22.89 0 -0.07(-0.30%)
May 23, 2013 22.44 23.20 22.44 22.96 0 -0.03(-0.13%)
May 22, 2013 23.72 24.03 22.94 22.99 0 -0.63(-2.67%)
May 21, 2013 23.56 23.79 23.30 23.62 0 +0.13(+0.55%)
May 20, 2013 23.24 23.60 23.06 23.49 0 +0.19(+0.82%)
May 17, 2013 22.59 23.35 22.59 23.30 0 +0.78(+3.46%)
May 16, 2013 22.60 22.91 22.36 22.52 227,660 -0.13(-0.57%)
May 15, 2013 22.19 23.03 22.19 22.65 0 +0.76(+3.47%)
May 13, 2013 22.21 22.21 21.72 21.89 0 -0.41(-1.84%)
May 10, 2013 21.93 22.30 21.80 22.30 0 +0.47(+2.15%)
May 09, 2013 22.05 22.20 21.76 21.83 0 -0.19(-0.86%)
May 08, 2013 21.60 22.16 21.58 22.02 0 +0.41(+1.90%)
May 07, 2013 21.75 22.10 21.48 21.61 258,675 +0.03(+0.14%)
May 06, 2013 21.40 21.72 21.15 21.58 0 +0.24(+1.12%)
May 03, 2013 21.53 21.61 21.27 21.34 0 +0.14(+0.66%)
May 02, 2013 20.57 21.28 20.00 21.20 1,316,535 +0.87(+4.28%)
May 01, 2013 21.05 21.22 20.27 20.33 331,196 -0.73(-3.47%)
Apr 30, 2013 21.10 21.31 20.95 21.06 0 -0.01(-0.05%)
Apr 29, 2013 21.23 21.37 20.87 21.07 176,902 +0.00(+0.00%)
Apr 26, 2013 21.25 21.26 20.87 21.07 233,545 -0.19(-0.89%)
Apr 25, 2013 21.59 22.47 21.12 21.26 559,726 +0.28(+1.33%)
Apr 24, 2013 21.29 21.63 19.72 20.98 870,028 -0.16(-0.76%)
Apr 23, 2013 20.84 21.27 20.63 21.14 304,465 +0.47(+2.27%)
Apr 22, 2013 20.42 20.82 19.78 20.67 364,868 +0.23(+1.13%)
Apr 19, 2013 20.27 20.59 19.92 20.44 361,862 +0.20(+0.99%)
Apr 18, 2013 20.82 20.82 20.01 20.24 199,115 -0.48(-2.32%)
Apr 17, 2013 21.16 21.16 20.32 20.72 224,537 -0.64(-3.00%)
Apr 16, 2013 20.82 21.41 20.73 21.36 232,757 +0.79(+3.84%)
Apr 15, 2013 22.02 22.02 20.41 20.57 268,730 -1.67(-7.51%)
Apr 12, 2013 22.10 22.41 22.08 22.24 310,512 +0.02(+0.09%)
Apr 11, 2013 22.28 22.34 22.05 22.22 205,960 -0.04(-0.18%)
Apr 10, 2013 21.83 22.35 21.76 22.26 146,218 +0.47(+2.16%)
Apr 09, 2013 21.84 22.15 21.71 21.79 297,433 -0.06(-0.27%)
Apr 08, 2013 21.47 21.90 21.36 21.85 269,412 +0.49(+2.29%)
Apr 05, 2013 21.37 21.73 21.15 21.36 378,011 -0.48(-2.20%)
Apr 04, 2013 21.53 22.11 21.45 21.84 396,874 +0.31(+1.44%)
Apr 03, 2013 21.95 22.03 21.45 21.53 292,224 -0.31(-1.42%)
Apr 02, 2013 22.43 22.64 21.71 21.84 386,300 -0.39(-1.75%)
Apr 01, 2013 21.89 22.74 21.88 22.23 486,377 -0.92(-3.97%)
Mar 28, 2013 24.40 24.55 22.44 23.15 957,844 -1.55(-6.28%)
Mar 27, 2013 25.00 25.62 24.52 24.70 247,034 -0.45(-1.79%)
Mar 26, 2013 25.36 25.45 24.94 25.15 140,779 -0.01(-0.04%)
Mar 25, 2013 25.50 26.09 24.70 25.16 441,424 -0.30(-1.18%)
Mar 22, 2013 25.48 25.60 25.31 25.46 282,938 -0.01(-0.04%)
Mar 21, 2013 25.40 25.61 25.26 25.47 166,726 -0.15(-0.59%)
Mar 20, 2013 25.35 25.65 25.34 25.62 128,186 +0.51(+2.03%)
Mar 19, 2013 25.53 25.79 24.87 25.11 349,558 -0.33(-1.30%)
Mar 18, 2013 25.16 25.66 25.08 25.44 215,494 -0.12(-0.47%)
Mar 15, 2013 25.46 25.75 25.38 25.56 802,342 +0.10(+0.39%)
Mar 14, 2013 25.31 25.65 25.23 25.46 228,914 +0.22(+0.87%)
Mar 13, 2013 25.00 25.30 24.65 25.24 206,726 +0.32(+1.28%)
Mar 12, 2013 25.52 25.69 24.71 24.92 266,350 -0.62(-2.43%)
Mar 11, 2013 25.43 25.75 25.41 25.54 301,533 -0.03(-0.12%)
Mar 08, 2013 25.39 25.66 24.92 25.57 345,275 +0.46(+1.83%)
Mar 07, 2013 24.92 25.34 24.54 25.11 520,697 +0.16(+0.64%)
Mar 06, 2013 24.97 25.28 24.83 24.95 302,924 -0.02(-0.08%)
Mar 05, 2013 24.19 25.07 24.07 24.97 412,640 +0.98(+4.09%)
Mar 04, 2013 23.95 24.46 23.35 23.99 401,402 +0.03(+0.13%)
Mar 01, 2013 23.96 24.20 23.40 23.96 365,917 -0.07(-0.29%)
Feb 28, 2013 23.89 24.33 23.56 24.03 381,293 +0.26(+1.09%)
Feb 27, 2013 22.28 23.90 22.28 23.77 493,187 +1.22(+5.41%)
Feb 26, 2013 22.00 23.09 21.51 22.55 371,655 -0.92(-3.92%)
Feb 22, 2013 23.45 23.66 23.09 23.47 218,267 +0.21(+0.90%)
Feb 21, 2013 23.34 23.64 22.83 23.26 220,563 -0.09(-0.39%)
Feb 20, 2013 24.14 24.18 23.28 23.35 329,966 -0.70(-2.91%)
Feb 19, 2013 23.95 24.21 23.62 24.05 793,107 +0.12(+0.50%)
Feb 15, 2013 24.15 24.15 23.59 23.93 257,950 -0.08(-0.33%)
Feb 14, 2013 23.75 24.10 23.75 24.01 79,627 +0.18(+0.76%)
Feb 13, 2013 23.62 23.83 23.39 23.83 194,678 +0.31(+1.32%)
Feb 12, 2013 23.39 23.78 23.20 23.52 98,147 +0.20(+0.86%)
Feb 11, 2013 23.40 23.48 23.14 23.32 183,286 -0.05(-0.21%)
Feb 08, 2013 23.28 23.45 23.10 23.37 148,740 +0.07(+0.30%)
Feb 07, 2013 23.24 23.41 22.89 23.30 212,669 +0.00(+0.00%)
Feb 06, 2013 23.26 23.51 22.80 23.30 229,740 +0.14(+0.60%)
Feb 04, 2013 23.45 23.60 23.01 23.16 183,898 -0.47(-1.99%)
Feb 01, 2013 23.59 23.97 23.53 23.63 194,783 +0.11(+0.47%)
Jan 31, 2013 23.45 23.63 23.21 23.52 237,787 +0.06(+0.26%)
Jan 30, 2013 23.69 23.86 23.25 23.46 205,703 -0.21(-0.89%)
Jan 29, 2013 23.68 23.89 23.40 23.67 165,233 +0.04(+0.17%)
Jan 28, 2013 23.88 23.88 23.35 23.63 159,599 -0.13(-0.55%)
Jan 25, 2013 23.84 23.97 23.46 23.76 156,784 +0.13(+0.55%)
Jan 24, 2013 23.25 23.81 23.25 23.63 185,544 +0.35(+1.50%)
Jan 23, 2013 23.36 23.48 23.14 23.28 187,870 -0.09(-0.39%)
Jan 22, 2013 23.30 23.48 22.96 23.37 200,310 +0.08(+0.34%)
Jan 18, 2013 23.39 23.47 23.00 23.29 305,456 -0.16(-0.68%)
Jan 17, 2013 22.99 23.49 22.95 23.45 235,827 +0.63(+2.76%)
Jan 16, 2013 22.70 23.01 22.61 22.82 282,045 +0.02(+0.09%)
Jan 15, 2013 22.50 22.86 22.36 22.80 130,501 +0.05(+0.22%)
Jan 14, 2013 22.56 22.75 22.46 22.75 185,736 +0.09(+0.40%)
Jan 11, 2013 22.80 22.98 22.47 22.66 233,641 -0.11(-0.48%)
Jan 10, 2013 22.93 22.99 22.31 22.77 310,682 -0.14(-0.61%)
Jan 09, 2013 23.16 23.41 22.71 22.91 324,250 -0.22(-0.95%)
Jan 08, 2013 23.40 23.40 22.52 23.13 278,922 +0.46(+2.03%)
Jan 07, 2013 22.70 23.05 22.48 22.67 162,329 -0.27(-1.18%)
Jan 04, 2013 22.57 23.08 22.50 22.94 170,214 +0.55(+2.46%)
Jan 03, 2013 22.79 23.09 22.20 22.39 206,575 -0.28(-1.24%)
Jan 02, 2013 22.76 22.84 22.43 22.67 244,502 +0.48(+2.16%)
Dec 31, 2012 21.46 22.21 21.28 22.19 169,987 +0.83(+3.89%)
Dec 28, 2012 21.53 21.70 21.08 21.36 173,091 -0.25(-1.16%)
Dec 27, 2012 21.71 21.71 21.01 21.61 160,829 -0.02(-0.09%)
Dec 26, 2012 21.89 21.90 21.29 21.63 132,377 -0.13(-0.60%)
Dec 24, 2012 21.79 21.86 21.02 21.76 70,917 +0.06(+0.28%)
Dec 21, 2012 21.81 21.95 21.13 21.70 838,925 -0.59(-2.65%)
Dec 20, 2012 21.62 22.39 20.60 22.29 207,704 +0.72(+3.34%)
Dec 19, 2012 22.00 22.05 21.49 21.57 185,927 -0.40(-1.82%)
Dec 18, 2012 21.49 21.98 21.26 21.97 208,527 +0.60(+2.81%)
Dec 17, 2012 21.23 21.76 21.08 21.37 259,902 +0.26(+1.23%)
Dec 14, 2012 21.16 21.58 20.87 21.11 165,934 +0.14(+0.67%)
Dec 13, 2012 20.80 21.23 20.73 20.97 182,914 +0.14(+0.67%)
Dec 12, 2012 21.00 21.28 20.69 20.83 183,108 -0.12(-0.57%)
Dec 11, 2012 21.03 21.06 20.69 20.95 183,303 +0.16(+0.77%)
Dec 10, 2012 20.79 21.04 20.00 20.79 272,408 +0.07(+0.34%)
Dec 07, 2012 20.79 20.95 20.32 20.72 153,054 +0.08(+0.39%)
Dec 06, 2012 20.82 20.86 20.16 20.64 155,407 -0.13(-0.63%)
Dec 05, 2012 21.00 21.04 20.65 20.77 237,478 -0.07(-0.34%)
Dec 04, 2012 20.66 21.00 20.47 20.84 148,448 +0.22(+1.07%)
Nov 30, 2012 20.71 20.71 20.23 20.62 261,337 +0.01(+0.05%)
Nov 29, 2012 20.33 20.73 20.12 20.61 331,652 +0.46(+2.28%)
Nov 28, 2012 19.12 20.16 18.97 20.15 281,905 +0.97(+5.06%)
Nov 27, 2012 19.12 19.71 19.00 19.18 242,154 +0.05(+0.26%)
Nov 26, 2012 18.75 19.17 18.72 19.13 130,960 +0.35(+1.86%)
Nov 23, 2012 18.80 18.91 18.30 18.78 91,418 -0.01(-0.05%)
Nov 21, 2012 18.80 18.91 18.65 18.79 122,420 +0.11(+0.59%)
Nov 20, 2012 18.30 18.80 18.15 18.68 134,927 +0.38(+2.08%)
Nov 19, 2012 18.38 18.48 18.09 18.30 133,336 +0.23(+1.27%)
Nov 16, 2012 17.72 18.19 17.60 18.07 192,133 +0.30(+1.69%)
Nov 15, 2012 17.88 18.25 17.62 17.77 215,804 -0.16(-0.89%)
Nov 14, 2012 18.02 18.05 17.70 17.93 310,012 +0.03(+0.17%)
Nov 13, 2012 17.61 18.16 17.34 17.90 143,371 +0.09(+0.51%)
Nov 12, 2012 17.87 19.39 17.56 17.81 168,989 -0.03(-0.17%)
Nov 09, 2012 17.51 18.22 17.51 17.84 142,705 +0.19(+1.08%)
Nov 08, 2012 17.87 18.07 17.32 17.65 231,540 -0.39(-2.16%)
Nov 07, 2012 18.47 18.47 17.91 18.04 146,956 -0.76(-4.04%)
Nov 06, 2012 18.46 19.11 18.45 18.80 173,714 +0.36(+1.92%)
Nov 05, 2012 17.89 18.65 17.57 18.45 204,545 +0.59(+3.33%)
Nov 02, 2012 18.08 18.09 17.76 17.85 260,836 -0.16(-0.89%)
Nov 01, 2012 18.55 18.70 17.42 18.01 618,651 -0.46(-2.49%)
Oct 31, 2012 19.13 19.13 18.02 18.47 233,060 -0.37(-1.96%)
Oct 26, 2012 19.07 18.84 18.84 18.84 191,200 -0.22(-1.15%)
Oct 25, 2012 19.30 19.46 18.89 19.06 193,074 +0.05(+0.26%)
Oct 24, 2012 19.35 19.35 18.84 19.01 77,643 -0.16(-0.83%)
Oct 23, 2012 19.08 19.43 18.79 19.17 151,005 -0.13(-0.67%)
Oct 19, 2012 19.35 19.65 18.80 19.30 293,656 -0.28(-1.43%)
Oct 18, 2012 19.41 19.73 19.30 19.58 128,254 +0.18(+0.93%)
Oct 17, 2012 19.12 19.57 19.01 19.40 121,820 +0.35(+1.84%)
Oct 16, 2012 19.01 19.07 18.65 19.05 110,047 +0.26(+1.38%)
Oct 15, 2012 18.70 18.90 18.53 18.79 112,556 +0.16(+0.86%)
Oct 12, 2012 18.75 18.90 18.50 18.63 101,676 -0.10(-0.53%)
Oct 11, 2012 18.99 19.15 18.61 18.73 118,223 +0.01(+0.05%)
Oct 10, 2012 18.76 18.96 18.46 18.72 141,644 -0.05(-0.27%)
Oct 09, 2012 19.57 19.57 18.76 18.77 140,109 -0.78(-3.99%)
Oct 08, 2012 19.63 19.73 19.47 19.55 72,693 -0.26(-1.31%)
Oct 05, 2012 19.70 20.30 19.48 19.81 142,961 +0.28(+1.43%)
Oct 04, 2012 19.26 19.53 19.05 19.53 153,611 +0.33(+1.72%)
Oct 03, 2012 19.09 19.33 18.87 19.20 143,964 +0.19(+1.00%)
Oct 02, 2012 19.25 19.30 18.83 19.01 173,423 -0.16(-0.83%)
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.