Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 28.80 29.26 28.62 29.07 0 +0.09(+0.32%)
Sep 27, 2013 28.73 29.04 28.60 28.98 0 +0.09(+0.32%)
Sep 26, 2013 28.75 29.27 28.66 28.89 457,777 +0.22(+0.77%)
Sep 25, 2013 28.64 29.10 28.25 28.67 312,138 +0.11(+0.40%)
Sep 24, 2013 28.59 28.92 28.31 28.56 343,256 +0.05(+0.16%)
Sep 23, 2013 28.62 28.79 28.39 28.51 469,818 -0.06(-0.21%)
Sep 20, 2013 28.85 28.91 28.56 28.57 0 -0.28(-0.97%)
Sep 19, 2013 28.97 29.02 28.73 28.85 385,640 -0.13(-0.45%)
Sep 18, 2013 28.82 29.13 28.53 28.98 0 +0.12(+0.40%)
Sep 17, 2013 28.46 28.88 28.46 28.87 0 +0.37(+1.30%)
Sep 16, 2013 28.27 28.69 28.27 28.50 0 +0.04(+0.13%)
Sep 13, 2013 28.64 28.64 28.29 28.46 0 -0.11(-0.40%)
Sep 12, 2013 28.92 28.92 28.36 28.57 0 -0.39(-1.36%)
Sep 11, 2013 28.72 29.00 28.65 28.97 0 +0.27(+0.95%)
Sep 10, 2013 28.28 28.72 28.20 28.69 540,846 +0.55(+1.97%)
Sep 09, 2013 27.95 28.30 27.95 28.14 0 +0.23(+0.82%)
Sep 06, 2013 28.34 28.50 27.65 27.91 0 -0.23(-0.81%)
Sep 05, 2013 28.09 28.47 27.97 28.14 218,155 +0.01(+0.03%)
Sep 04, 2013 28.28 28.45 28.04 28.13 515,105 -0.10(-0.35%)
Sep 03, 2013 28.67 29.04 28.07 28.23 0 -0.23(-0.80%)
Aug 30, 2013 28.83 28.94 28.28 28.46 0 -0.42(-1.45%)
Aug 29, 2013 28.51 28.92 28.47 28.88 509,625 +0.36(+1.28%)
Aug 28, 2013 28.62 28.83 28.21 28.51 880,472 -0.06(-0.21%)
Aug 27, 2013 28.79 29.03 28.42 28.57 701,190 -0.40(-1.39%)
Aug 26, 2013 29.10 29.29 28.90 28.97 731,276 -0.16(-0.55%)
Aug 23, 2013 29.35 29.44 28.94 29.13 0 -0.22(-0.75%)
Aug 22, 2013 29.37 29.54 29.21 29.35 282,278 +0.17(+0.57%)
Aug 21, 2013 29.23 29.48 29.09 29.19 0 -0.20(-0.67%)
Aug 20, 2013 29.19 29.51 29.18 29.38 407,670 +0.29(+0.99%)
Aug 19, 2013 29.19 29.38 29.04 29.10 473,351 +0.05(+0.16%)
Aug 16, 2013 29.13 29.41 29.05 29.05 0 -0.05(-0.16%)
Aug 15, 2013 28.94 29.34 28.94 29.10 754,612 -0.14(-0.47%)
Aug 14, 2013 29.48 29.48 29.22 29.23 304,876 -0.17(-0.59%)
Aug 13, 2013 29.40 29.44 29.16 29.41 459,503 +0.11(+0.39%)
Aug 12, 2013 29.39 29.44 28.94 29.29 997,387 -0.21(-0.72%)
Aug 09, 2013 29.57 29.61 29.28 29.51 1,471,732 -0.07(-0.23%)
Aug 08, 2013 29.70 29.87 29.45 29.57 639,747 -0.06(-0.20%)
Aug 07, 2013 30.34 30.34 29.62 29.63 515,956 -0.73(-2.40%)
Aug 06, 2013 30.23 30.51 29.68 30.36 454,492 +0.06(+0.20%)
Aug 05, 2013 30.48 30.96 30.09 30.30 414,430 -0.28(-0.92%)
Aug 02, 2013 30.55 30.71 30.30 30.58 276,393 -0.14(-0.47%)
Aug 01, 2013 30.51 30.79 30.21 30.73 871,642 +0.39(+1.28%)
Jul 31, 2013 29.82 30.45 29.70 30.34 0 +0.56(+1.89%)
Jul 30, 2013 29.68 29.84 29.35 29.78 0 +0.22(+0.74%)
Jul 29, 2013 29.57 29.79 29.38 29.56 0 +0.01(+0.03%)
Jul 26, 2013 29.67 29.74 29.25 29.55 0 -0.30(-0.99%)
Jul 25, 2013 29.32 29.88 29.29 29.85 0 +0.57(+1.94%)
Jul 24, 2013 28.94 29.39 28.94 29.28 0 +0.53(+1.85%)
Jul 23, 2013 29.39 30.29 28.64 28.75 0 -0.53(-1.81%)
Jul 22, 2013 29.59 29.89 29.22 29.28 1,450,066 -0.52(-1.73%)
Jul 19, 2013 29.96 30.10 29.56 29.79 0 -0.14(-0.48%)
Jul 18, 2013 29.73 30.20 29.63 29.94 0 +0.25(+0.84%)
Jul 17, 2013 30.58 30.61 29.62 29.69 963,942 -0.95(-3.10%)
Jul 16, 2013 30.60 30.68 30.42 30.64 609,047 -0.01(-0.02%)
Jul 15, 2013 30.54 30.65 30.23 30.64 0 +0.15(+0.50%)
Jul 12, 2013 30.60 30.64 30.32 30.49 0 -0.08(-0.25%)
Jul 11, 2013 30.35 30.67 30.22 30.57 0 +0.36(+1.18%)
Jul 10, 2013 30.00 30.25 29.54 30.21 0 +0.25(+0.84%)
Jul 09, 2013 29.88 30.00 29.83 29.96 0 +0.13(+0.43%)
Jul 08, 2013 29.14 29.92 29.14 29.83 0 +0.71(+2.42%)
Jul 05, 2013 29.54 29.54 28.85 29.13 0 -0.02(-0.05%)
Jul 03, 2013 28.79 29.29 28.52 29.14 0 +0.31(+1.08%)
Jul 02, 2013 28.67 29.04 28.54 28.83 0 +0.09(+0.32%)
Jul 01, 2013 28.55 29.13 28.55 28.74 0 +0.25(+0.88%)
Jun 28, 2013 28.32 28.77 28.28 28.49 958,715 +0.09(+0.32%)
Jun 27, 2013 28.29 28.52 28.26 28.40 0 +0.29(+1.02%)
Jun 26, 2013 27.89 28.24 27.70 28.11 0 +0.33(+1.20%)
Jun 25, 2013 28.10 28.36 27.55 27.78 0 -0.19(-0.67%)
Jun 24, 2013 28.00 28.29 27.85 27.97 0 -0.23(-0.80%)
Jun 21, 2013 28.10 28.47 27.66 28.19 1,091,968 +0.16(+0.57%)
Jun 20, 2013 28.48 28.87 27.88 28.04 0 -0.64(-2.24%)
Jun 19, 2013 29.10 29.17 28.56 28.68 0 -0.52(-1.78%)
Jun 18, 2013 29.12 29.21 28.88 29.20 0 +0.15(+0.52%)
Jun 17, 2013 28.86 29.24 28.72 29.05 0 -0.20(-0.67%)
Jun 14, 2013 29.59 29.88 29.22 29.24 0 -0.29(-1.00%)
Jun 13, 2013 28.78 29.59 28.71 29.54 498,580 +0.68(+2.35%)
Jun 12, 2013 29.04 29.26 28.68 28.86 607,555 -0.06(-0.21%)
Jun 11, 2013 28.65 29.05 28.35 28.92 652,795 +0.06(+0.21%)
Jun 10, 2013 28.48 28.87 28.44 28.86 0 +0.37(+1.30%)
Jun 07, 2013 28.29 28.67 28.25 28.49 0 +0.35(+1.26%)
Jun 06, 2013 27.98 28.13 27.64 28.13 508,842 +0.22(+0.78%)
Jun 05, 2013 27.76 28.04 27.55 27.92 0 +0.11(+0.38%)
Jun 04, 2013 27.73 27.99 27.63 27.81 0 +0.15(+0.55%)
Jun 03, 2013 27.67 27.84 27.31 27.66 793,909 +0.06(+0.22%)
May 31, 2013 27.62 28.09 27.41 27.60 493,573 -0.17(-0.60%)
May 30, 2013 27.15 27.78 27.13 27.76 555,276 +0.60(+2.22%)
May 29, 2013 26.88 27.21 26.82 27.16 424,749 +0.06(+0.22%)
May 28, 2013 26.76 27.15 26.71 27.10 762,312 +0.61(+2.31%)
May 24, 2013 26.15 26.51 26.04 26.49 0 +0.14(+0.52%)
May 23, 2013 26.53 26.76 26.07 26.35 552,744 -0.33(-1.24%)
May 22, 2013 26.63 27.21 26.53 26.69 0 +0.02(+0.06%)
May 21, 2013 26.77 26.90 26.63 26.67 0 -0.13(-0.48%)
May 20, 2013 26.56 27.01 26.43 26.80 0 +0.26(+0.97%)
May 17, 2013 26.47 26.71 26.23 26.54 0 +0.18(+0.69%)
May 16, 2013 26.55 26.68 26.19 26.36 708,640 -0.18(-0.68%)
May 15, 2013 26.53 26.63 26.35 26.54 0 +0.24(+0.92%)
May 13, 2013 26.55 26.58 26.10 26.30 0 -0.19(-0.71%)
May 10, 2013 26.74 26.79 26.29 26.49 0 -0.52(-1.93%)
May 09, 2013 27.33 27.41 26.64 27.01 0 -0.30(-1.11%)
May 08, 2013 27.46 27.56 27.13 27.31 0 -0.14(-0.52%)
May 07, 2013 27.53 27.63 27.30 27.46 0 +0.02(+0.06%)
May 06, 2013 27.58 27.79 27.35 27.44 0 -0.11(-0.41%)
May 03, 2013 26.78 27.78 26.29 27.55 0 +1.27(+4.82%)
May 02, 2013 26.30 26.43 26.17 26.29 0 +0.17(+0.66%)
May 01, 2013 26.23 26.44 26.04 26.11 0 -0.24(-0.92%)
Apr 30, 2013 25.95 26.41 25.80 26.35 1,379,454 +0.35(+1.36%)
Apr 29, 2013 25.95 26.31 25.72 26.00 1,132,786 +0.28(+1.09%)
Apr 26, 2013 25.55 25.80 25.58 25.72 866,197 +0.14(+0.56%)
Apr 25, 2013 25.64 25.85 25.38 25.58 1,139,843 +0.00(+0.00%)
Apr 24, 2013 25.41 25.69 25.05 25.58 1,524,494 +0.07(+0.27%)
Apr 23, 2013 25.41 26.18 25.15 25.51 4,523,752 -1.58(-5.82%)
Apr 22, 2013 26.80 27.69 26.47 27.09 1,044,362 +0.34(+1.29%)
Apr 19, 2013 26.25 26.78 26.25 26.74 535,736 +0.45(+1.70%)
Apr 18, 2013 26.66 26.66 26.16 26.29 655,899 -0.27(-1.02%)
Apr 17, 2013 26.92 27.06 26.41 26.56 726,237 -0.48(-1.79%)
Apr 16, 2013 27.07 27.10 26.75 27.05 570,720 +0.20(+0.73%)
Apr 15, 2013 27.70 27.90 26.78 26.85 693,044 -0.92(-3.31%)
Apr 12, 2013 27.85 28.09 27.64 27.77 375,784 -0.16(-0.57%)
Apr 11, 2013 27.64 28.19 27.64 27.93 399,005 +0.26(+0.93%)
Apr 10, 2013 27.40 27.74 27.40 27.67 502,158 +0.35(+1.27%)
Apr 09, 2013 27.55 27.59 27.26 27.33 328,674 -0.21(-0.77%)
Apr 08, 2013 27.25 27.55 27.13 27.54 320,232 +0.39(+1.45%)
Apr 05, 2013 26.77 27.18 26.66 27.15 555,088 -0.04(-0.14%)
Apr 04, 2013 27.02 27.20 26.86 27.18 416,999 +0.19(+0.70%)
Apr 03, 2013 27.27 27.39 26.92 26.99 543,188 -0.26(-0.94%)
Apr 02, 2013 27.26 27.39 26.97 27.25 1,089,511 +0.13(+0.47%)
Apr 01, 2013 27.76 27.83 27.10 27.12 565,040 -0.59(-2.11%)
Mar 28, 2013 27.79 27.81 27.54 27.71 470,519 -0.03(-0.11%)
Mar 27, 2013 27.60 27.79 27.33 27.74 768,868 -0.01(-0.03%)
Mar 26, 2013 28.10 28.10 27.56 27.75 679,331 -0.17(-0.62%)
Mar 25, 2013 28.24 28.25 27.84 27.92 666,944 -0.16(-0.56%)
Mar 22, 2013 28.23 28.38 28.02 28.08 730,447 -0.11(-0.40%)
Mar 21, 2013 28.41 28.56 28.05 28.19 406,403 -0.41(-1.42%)
Mar 20, 2013 28.23 28.68 28.23 28.59 452,135 +0.41(+1.44%)
Mar 19, 2013 28.32 28.37 28.00 28.19 531,130 +0.01(+0.03%)
Mar 18, 2013 27.96 28.31 27.96 28.18 450,446 -0.13(-0.45%)
Mar 15, 2013 28.41 28.41 28.08 28.31 949,677 -0.07(-0.24%)
Mar 14, 2013 28.30 28.43 28.14 28.38 602,523 +0.06(+0.21%)
Mar 13, 2013 28.06 28.50 28.05 28.32 814,148 +0.19(+0.67%)
Mar 12, 2013 28.15 28.23 28.02 28.13 784,669 -0.11(-0.37%)
Mar 11, 2013 28.20 28.28 28.03 28.23 567,352 -0.06(-0.21%)
Mar 08, 2013 28.41 28.45 28.06 28.29 664,176 +0.14(+0.48%)
Mar 07, 2013 28.12 28.44 27.92 28.16 642,366 -0.02(-0.08%)
Mar 06, 2013 28.20 28.50 28.01 28.18 840,552 -0.02(-0.08%)
Mar 05, 2013 27.83 28.30 27.83 28.20 1,216,486 +0.43(+1.54%)
Mar 04, 2013 27.26 27.97 27.18 27.78 1,178,770 +0.41(+1.51%)
Mar 01, 2013 27.08 27.40 26.34 27.36 2,125,936 +0.15(+0.55%)
Feb 28, 2013 27.06 27.49 26.96 27.21 929,079 +0.14(+0.53%)
Feb 27, 2013 27.12 27.48 26.97 27.07 1,324,212 -0.02(-0.06%)
Feb 26, 2013 27.55 27.81 26.97 27.09 969,783 -0.29(-1.04%)
Feb 25, 2013 28.13 28.16 27.37 27.37 610,559 -0.72(-2.56%)
Feb 22, 2013 28.15 28.32 27.89 28.09 472,312 +0.13(+0.48%)
Feb 21, 2013 28.06 28.31 27.92 27.96 1,027,275 -0.09(-0.32%)
Feb 20, 2013 28.38 28.43 28.02 28.05 817,929 -0.38(-1.35%)
Feb 19, 2013 28.17 28.55 27.96 28.43 840,887 +0.32(+1.12%)
Feb 15, 2013 28.34 28.36 28.00 28.11 1,079,731 -0.06(-0.21%)
Feb 14, 2013 28.05 28.24 27.72 28.17 927,691 +0.00(+0.00%)
Feb 13, 2013 27.27 28.20 27.22 28.17 2,152,598 +0.21(+0.75%)
Feb 12, 2013 28.04 28.11 27.87 27.96 2,083,722 -0.12(-0.43%)
Feb 11, 2013 27.88 28.23 27.72 28.08 1,066,953 +0.24(+0.86%)
Feb 08, 2013 27.63 28.06 27.63 27.84 654,613 +0.22(+0.81%)
Feb 07, 2013 27.65 27.75 27.37 27.62 703,459 +0.13(+0.46%)
Feb 06, 2013 27.12 27.61 27.01 27.49 727,936 +0.50(+1.83%)
Feb 04, 2013 26.99 27.18 26.82 27.00 1,623,527 -0.17(-0.63%)
Feb 01, 2013 26.81 27.50 26.41 27.17 1,750,039 +0.40(+1.51%)
Jan 31, 2013 26.01 26.99 25.83 26.76 1,783,346 +0.68(+2.62%)
Jan 30, 2013 25.64 26.85 25.64 26.08 2,003,036 +0.33(+1.28%)
Jan 29, 2013 26.06 26.26 25.44 25.75 3,404,784 -0.83(-3.10%)
Jan 28, 2013 26.19 26.66 25.78 26.58 1,841,747 +0.34(+1.29%)
Jan 25, 2013 26.22 26.40 25.99 26.24 900,324 +0.05(+0.20%)
Jan 24, 2013 26.09 26.67 26.00 26.19 1,174,472 +0.19(+0.72%)
Jan 23, 2013 26.10 26.13 25.94 26.00 504,660 -0.07(-0.29%)
Jan 22, 2013 25.83 26.26 25.72 26.07 1,605,636 +0.27(+1.05%)
Jan 18, 2013 25.81 25.98 25.71 25.80 562,773 +0.01(+0.03%)
Jan 17, 2013 25.83 25.95 25.61 25.80 574,469 +0.11(+0.41%)
Jan 16, 2013 25.80 25.92 25.68 25.69 353,908 -0.11(-0.44%)
Jan 15, 2013 25.31 26.00 25.31 25.80 1,000,315 +0.28(+1.09%)
Jan 14, 2013 25.25 25.54 24.93 25.53 633,263 +0.23(+0.92%)
Jan 11, 2013 25.18 25.41 24.87 25.29 869,642 +0.21(+0.84%)
Jan 10, 2013 25.33 25.33 24.70 25.08 880,677 -0.10(-0.39%)
Jan 09, 2013 25.65 25.78 25.14 25.18 445,058 -0.34(-1.32%)
Jan 08, 2013 25.72 25.95 25.42 25.52 340,630 -0.31(-1.19%)
Jan 07, 2013 25.95 26.24 25.57 25.83 490,344 -0.32(-1.23%)
Jan 04, 2013 26.08 26.32 25.80 26.15 454,882 +0.23(+0.87%)
Jan 03, 2013 26.29 26.40 25.87 25.92 534,041 -0.41(-1.54%)
Jan 02, 2013 26.01 26.36 25.89 26.33 791,648 +0.57(+2.21%)
Dec 31, 2012 25.23 25.80 25.16 25.76 417,137 +0.64(+2.54%)
Dec 28, 2012 25.29 25.42 24.99 25.12 316,771 -0.24(-0.94%)
Dec 27, 2012 25.81 25.92 25.12 25.36 571,163 -0.48(-1.85%)
Dec 26, 2012 26.28 26.36 25.71 25.84 497,367 -0.34(-1.28%)
Dec 24, 2012 26.37 26.37 26.06 26.17 159,496 -0.14(-0.54%)
Dec 21, 2012 26.59 26.59 25.70 26.31 1,193,239 -0.48(-1.78%)
Dec 20, 2012 26.86 27.01 26.53 26.79 682,489 -0.08(-0.31%)
Dec 19, 2012 27.08 27.38 26.80 26.87 412,283 -0.25(-0.93%)
Dec 18, 2012 26.75 27.16 26.65 27.13 529,511 +0.45(+1.71%)
Dec 17, 2012 26.31 26.67 26.25 26.67 508,957 +0.46(+1.76%)
Dec 14, 2012 26.24 26.48 26.05 26.21 266,844 -0.12(-0.45%)
Dec 13, 2012 26.48 26.79 26.27 26.33 285,159 +0.20(+0.77%)
Dec 04, 2012 25.87 26.28 25.61 26.13 417,473 +0.22(+0.83%)
Nov 30, 2012 25.77 26.04 25.73 25.91 430,060 +0.25(+0.99%)
Nov 29, 2012 26.07 26.19 25.40 25.66 547,849 -0.31(-1.18%)
Nov 28, 2012 25.50 26.01 25.19 25.96 495,185 +0.28(+1.10%)
Nov 27, 2012 25.58 25.93 25.31 25.68 423,368 +0.11(+0.44%)
Nov 26, 2012 25.69 25.96 25.13 25.57 635,562 -0.25(-0.98%)
Nov 23, 2012 25.71 26.13 25.70 25.82 229,289 +0.25(+0.99%)
Nov 21, 2012 25.99 26.09 25.49 25.57 362,956 -0.41(-1.58%)
Nov 20, 2012 26.12 26.37 25.69 25.98 342,119 -0.27(-1.02%)
Nov 19, 2012 25.82 26.39 25.58 26.25 473,387 +0.60(+2.35%)
Nov 16, 2012 25.46 25.65 25.25 25.64 742,253 +0.10(+0.41%)
Nov 15, 2012 25.42 25.78 25.33 25.54 412,687 +0.10(+0.38%)
Nov 14, 2012 25.52 25.52 25.08 25.44 539,627 +0.03(+0.12%)
Nov 13, 2012 25.32 25.99 25.18 25.41 394,204 -0.01(-0.06%)
Nov 12, 2012 25.61 25.66 25.22 25.43 342,487 -0.15(-0.58%)
Nov 09, 2012 25.54 25.86 25.17 25.58 918,742 -0.13(-0.52%)
Nov 08, 2012 25.70 25.80 25.38 25.71 731,059 +0.04(+0.15%)
Nov 07, 2012 25.83 25.86 25.34 25.67 673,731 -0.39(-1.49%)
Nov 06, 2012 25.93 26.19 25.93 26.06 421,377 +0.16(+0.60%)
Nov 05, 2012 25.90 26.06 25.67 25.90 492,402 +0.05(+0.20%)
Nov 02, 2012 25.99 26.04 25.72 25.85 534,916 -0.04(-0.14%)
Nov 01, 2012 24.85 26.08 24.85 25.89 877,217 +1.04(+4.17%)
Oct 31, 2012 24.58 24.90 24.36 24.85 418,178 +0.41(+1.68%)
Oct 26, 2012 24.83 24.44 24.44 24.44 1,014,069 -0.31(-1.26%)
Oct 25, 2012 24.72 24.87 24.60 24.76 639,412 +0.18(+0.73%)
Oct 24, 2012 25.22 25.42 24.43 24.58 909,798 -0.66(-2.63%)
Oct 23, 2012 23.85 25.69 23.27 25.24 2,470,881 +0.13(+0.53%)
Oct 19, 2012 25.60 25.60 24.87 25.11 1,037,513 -0.62(-2.41%)
Oct 18, 2012 25.82 25.96 25.58 25.72 255,870 -0.10(-0.40%)
Oct 17, 2012 25.87 25.93 25.63 25.83 419,538 -0.07(-0.29%)
Oct 16, 2012 25.77 26.07 25.74 25.90 162,004 +0.19(+0.75%)
Oct 15, 2012 25.53 25.75 25.39 25.71 295,239 +0.18(+0.70%)
Oct 12, 2012 25.65 25.93 25.46 25.53 264,919 -0.19(-0.72%)
Oct 11, 2012 25.98 26.04 25.58 25.72 488,243 -0.11(-0.43%)
Oct 10, 2012 25.97 26.12 25.77 25.83 229,589 -0.19(-0.72%)
Oct 09, 2012 26.27 26.38 25.96 26.01 346,590 -0.31(-1.16%)
Oct 08, 2012 26.30 26.42 26.17 26.32 311,806 -0.09(-0.34%)
Oct 05, 2012 26.22 26.47 26.22 26.41 602,455 +0.20(+0.77%)
Oct 04, 2012 25.59 26.57 25.59 26.21 989,400 +0.66(+2.57%)
Oct 03, 2012 25.58 25.83 25.44 25.55 293,280 +0.00(+0.00%)
Oct 02, 2012 25.58 25.72 25.25 25.55 599,315 +0.07(+0.26%)
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.