Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 19.30 19.50 19.07 19.17 124,748 +0.01(+0.05%)
Sep 28, 2012 19.34 19.48 19.13 19.16 242,627 -0.34(-1.74%)
Sep 27, 2012 19.36 19.82 19.27 19.50 219,286 +0.26(+1.35%)
Sep 26, 2012 19.66 19.92 19.11 19.24 170,173 -0.39(-1.99%)
Sep 25, 2012 20.44 20.47 19.59 19.63 273,263 -0.59(-2.92%)
Sep 24, 2012 20.67 20.78 20.02 20.22 166,171 -0.53(-2.55%)
Sep 21, 2012 20.74 21.11 20.31 20.75 427,924 +0.36(+1.77%)
Sep 20, 2012 20.55 20.78 20.35 20.39 185,429 -0.42(-2.02%)
Sep 19, 2012 21.46 21.46 20.50 20.81 270,009 -0.58(-2.71%)
Sep 18, 2012 21.02 21.44 20.50 21.39 184,148 +0.26(+1.23%)
Sep 17, 2012 21.95 21.95 20.97 21.13 133,093 -0.73(-3.34%)
Sep 14, 2012 21.60 22.00 21.56 21.86 279,183 +0.37(+1.72%)
Sep 13, 2012 20.84 21.55 20.66 21.49 270,879 +0.60(+2.87%)
Sep 12, 2012 20.68 20.92 20.41 20.89 196,009 +0.34(+1.65%)
Sep 11, 2012 20.30 20.65 20.30 20.55 104,513 +0.22(+1.08%)
Sep 10, 2012 19.95 20.55 19.89 20.33 107,518 +0.30(+1.50%)
Sep 07, 2012 20.09 20.14 19.94 20.03 196,575 +0.12(+0.60%)
Sep 06, 2012 19.89 20.35 19.35 19.91 206,909 +0.19(+0.96%)
Sep 05, 2012 19.79 19.97 19.54 19.72 118,840 +0.01(+0.05%)
Sep 04, 2012 19.45 19.82 19.19 19.71 113,522 +0.19(+0.97%)
Aug 31, 2012 19.38 19.60 19.17 19.52 153,390 +0.26(+1.35%)
Aug 30, 2012 19.40 19.50 19.15 19.26 83,441 -0.35(-1.78%)
Aug 29, 2012 19.74 20.00 19.43 19.61 119,901 -0.16(-0.81%)
Aug 27, 2012 19.52 19.87 19.36 19.77 76,816 +0.32(+1.65%)
Aug 24, 2012 19.37 19.90 19.35 19.45 157,425 -0.02(-0.10%)
Aug 23, 2012 19.49 19.66 19.29 19.47 118,951 -0.08(-0.41%)
Aug 22, 2012 19.87 19.94 19.44 19.55 95,914 -0.31(-1.56%)
Aug 21, 2012 20.33 20.56 19.67 19.86 169,052 -0.28(-1.39%)
Aug 20, 2012 20.27 20.35 19.97 20.14 147,560 -0.29(-1.42%)
Aug 17, 2012 19.98 20.54 19.93 20.43 151,324 +0.37(+1.84%)
Aug 16, 2012 19.46 20.19 19.36 20.06 130,600 +0.51(+2.61%)
Aug 15, 2012 19.17 19.65 19.17 19.55 82,745 +0.20(+1.03%)
Aug 14, 2012 19.95 19.95 19.35 19.35 165,726 -0.45(-2.27%)
Aug 13, 2012 19.41 19.82 19.20 19.80 84,232 +0.42(+2.17%)
Aug 10, 2012 19.45 19.53 19.19 19.38 77,249 -0.16(-0.82%)
Aug 09, 2012 19.59 19.93 19.42 19.54 172,272 -0.14(-0.71%)
Aug 08, 2012 19.55 19.96 19.33 19.68 172,594 -0.04(-0.20%)
Aug 07, 2012 19.50 19.83 19.40 19.72 229,416 +0.41(+2.12%)
Aug 06, 2012 19.51 19.76 19.30 19.31 122,414 -0.24(-1.23%)
Aug 03, 2012 18.89 19.58 18.82 19.55 193,143 +0.93(+4.99%)
Aug 02, 2012 17.89 18.77 17.89 18.62 192,817 +0.56(+3.10%)
Aug 01, 2012 18.56 19.02 17.77 18.06 448,399 +0.66(+3.79%)
Jul 31, 2012 18.08 18.19 17.29 17.40 174,193 -0.83(-4.55%)
Jul 30, 2012 18.51 18.71 18.08 18.23 96,825 -0.23(-1.25%)
Jul 27, 2012 17.81 18.51 17.40 18.46 174,062 +0.75(+4.23%)
Jul 26, 2012 17.45 17.76 17.34 17.71 79,447 +0.66(+3.87%)
Jul 25, 2012 17.44 17.63 16.96 17.05 90,321 -0.19(-1.10%)
Jul 24, 2012 18.08 18.21 17.15 17.24 83,437 -0.68(-3.79%)
Jul 23, 2012 17.74 18.16 17.60 17.92 103,715 -0.34(-1.86%)
Jul 20, 2012 18.41 18.70 18.15 18.26 141,960 -0.41(-2.20%)
Jul 19, 2012 18.55 18.94 18.42 18.67 133,130 +0.15(+0.81%)
Jul 18, 2012 18.21 18.84 18.20 18.52 110,608 +0.18(+0.98%)
Jul 17, 2012 18.11 18.43 17.95 18.34 71,159 +0.31(+1.72%)
Jul 16, 2012 18.40 18.78 17.98 18.03 109,110 -0.48(-2.59%)
Jul 13, 2012 18.24 18.65 18.07 18.51 94,571 +0.30(+1.65%)
Jul 12, 2012 18.00 18.33 17.84 18.21 117,162 -0.02(-0.11%)
Jul 11, 2012 18.04 18.33 17.81 18.23 109,784 +0.16(+0.89%)
Jul 10, 2012 18.50 18.50 17.94 18.07 241,679 -0.25(-1.36%)
Jul 09, 2012 18.10 18.47 18.02 18.32 130,896 +0.11(+0.60%)
Jul 06, 2012 18.24 18.33 17.87 18.21 106,767 -0.26(-1.41%)
Jul 05, 2012 18.50 18.73 18.14 18.47 176,176 -0.06(-0.32%)
Jul 03, 2012 18.46 18.78 18.10 18.53 133,272 +0.14(+0.76%)
Jul 02, 2012 17.95 18.40 17.59 18.39 247,871 +0.50(+2.79%)
Jun 29, 2012 17.84 18.11 17.40 17.89 189,603 +0.58(+3.35%)
Jun 28, 2012 16.96 17.39 16.77 17.31 117,547 +0.15(+0.87%)
Jun 27, 2012 16.80 17.36 16.57 17.16 187,753 +0.42(+2.51%)
Jun 26, 2012 16.36 16.98 16.35 16.74 128,259 +0.44(+2.70%)
Jun 25, 2012 16.32 16.40 15.88 16.30 110,774 -0.17(-1.03%)
Jun 22, 2012 16.00 16.62 15.97 16.47 318,194 +0.65(+4.11%)
Jun 21, 2012 16.87 16.87 15.79 15.82 321,753 -1.01(-6.00%)
Jun 20, 2012 16.80 16.94 16.59 16.83 98,922 +0.06(+0.36%)
Jun 19, 2012 15.92 16.91 15.85 16.77 194,469 +0.91(+5.74%)
Jun 18, 2012 15.88 16.23 15.70 15.86 155,935 -0.05(-0.31%)
Jun 15, 2012 15.52 16.10 15.33 15.91 505,111 +0.37(+2.38%)
Jun 14, 2012 15.04 15.72 15.04 15.54 139,861 +0.57(+3.81%)
Jun 13, 2012 15.05 15.34 14.80 14.97 188,332 -0.15(-0.99%)
Jun 12, 2012 15.16 15.65 14.88 15.12 165,407 +0.01(+0.07%)
Jun 11, 2012 16.35 16.51 15.07 15.11 189,508 -0.99(-6.15%)
Jun 08, 2012 15.51 16.16 15.37 16.10 154,006 +0.51(+3.27%)
Jun 07, 2012 15.66 15.95 15.53 15.59 138,778 +0.23(+1.50%)
Jun 06, 2012 14.93 15.38 14.92 15.36 124,061 +0.55(+3.71%)
Jun 05, 2012 14.55 14.87 14.49 14.81 162,896 +0.18(+1.23%)
Jun 04, 2012 15.13 15.32 14.49 14.63 173,946 -0.46(-3.05%)
Jun 01, 2012 15.35 15.87 15.05 15.09 262,813 -0.68(-4.31%)
May 31, 2012 15.99 16.19 15.50 15.77 245,711 -0.20(-1.25%)
May 30, 2012 16.40 16.40 15.91 15.97 116,392 -0.70(-4.20%)
May 29, 2012 16.62 16.96 16.45 16.67 122,475 +0.17(+1.03%)
May 25, 2012 16.46 16.54 16.16 16.50 169,933 +0.08(+0.49%)
May 24, 2012 16.71 16.98 16.18 16.42 181,954 -0.19(-1.14%)
May 23, 2012 16.47 16.74 16.04 16.61 171,305 -0.04(-0.24%)
May 22, 2012 16.81 16.90 16.54 16.65 264,059 -0.18(-1.07%)
May 21, 2012 16.51 16.84 16.14 16.83 201,573 +0.43(+2.62%)
May 18, 2012 16.18 16.52 15.91 16.40 305,427 +0.21(+1.30%)
May 17, 2012 16.73 16.82 16.12 16.19 360,598 -0.64(-3.80%)
May 16, 2012 17.45 17.54 16.77 16.83 165,280 -0.55(-3.16%)
May 15, 2012 17.52 17.87 17.25 17.38 114,496 -0.18(-1.03%)
May 14, 2012 17.58 17.82 17.40 17.56 148,588 -0.27(-1.51%)
May 11, 2012 17.47 17.96 17.46 17.83 174,900 +0.14(+0.79%)
May 10, 2012 18.01 18.24 17.61 17.69 117,228 -0.09(-0.51%)
May 09, 2012 17.92 18.44 17.45 17.78 401,644 -0.45(-2.47%)
May 08, 2012 17.64 18.35 17.38 18.23 332,276 +0.36(+2.01%)
May 07, 2012 17.68 18.08 17.55 17.87 148,539 +0.08(+0.45%)
May 04, 2012 18.12 18.12 17.60 17.79 189,846 -0.36(-1.98%)
May 03, 2012 18.44 18.46 18.02 18.15 203,262 -0.28(-1.52%)
May 02, 2012 18.25 18.50 17.96 18.43 235,495 +0.03(+0.16%)
May 01, 2012 18.17 18.48 17.99 18.40 393,407 +0.15(+0.82%)
Apr 30, 2012 17.64 18.31 17.23 18.25 520,227 +0.54(+3.05%)
Apr 27, 2012 17.63 17.97 17.27 17.71 293,971 +0.18(+1.03%)
Apr 26, 2012 17.50 17.81 17.36 17.53 251,636 -0.03(-0.17%)
Apr 25, 2012 17.27 18.10 17.17 17.56 165,845 +0.71(+4.21%)
Apr 24, 2012 16.74 16.96 16.72 16.85 240,078 +0.11(+0.66%)
Apr 23, 2012 16.86 17.00 16.66 16.74 248,824 -0.33(-1.93%)
Apr 20, 2012 17.40 17.78 17.06 17.07 376,999 -0.04(-0.23%)
Apr 19, 2012 17.32 17.62 17.00 17.11 209,569 -0.34(-1.95%)
Apr 18, 2012 17.90 17.90 17.18 17.45 175,018 -0.53(-2.95%)
Apr 17, 2012 17.56 18.34 17.28 17.98 121,658 +0.60(+3.45%)
Apr 16, 2012 17.50 17.86 17.24 17.38 109,930 -0.04(-0.23%)
Apr 13, 2012 17.77 17.77 17.32 17.42 112,957 -0.47(-2.63%)
Apr 12, 2012 17.21 18.01 17.21 17.89 137,821 +0.67(+3.89%)
Apr 11, 2012 17.09 17.34 17.01 17.22 132,715 +0.38(+2.26%)
Apr 10, 2012 17.22 17.22 16.76 16.84 315,413 -0.36(-2.09%)
Apr 09, 2012 17.16 17.39 16.90 17.20 182,069 -0.29(-1.66%)
Apr 05, 2012 17.54 17.82 17.41 17.49 127,383 -0.20(-1.13%)
Apr 04, 2012 17.88 18.06 17.48 17.69 301,264 -0.51(-2.80%)
Apr 03, 2012 18.29 18.48 18.05 18.20 145,961 -0.17(-0.93%)
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.