Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 38.40 38.83 38.12 38.40 0 +0.24(+0.63%)
Nov 27, 2013 37.15 38.19 36.92 38.16 0 +1.12(+3.02%)
Nov 26, 2013 36.75 37.28 36.75 37.04 0 +0.35(+0.95%)
Nov 25, 2013 36.70 37.10 36.42 36.69 430,923 +0.29(+0.80%)
Nov 22, 2013 37.47 37.85 36.29 36.40 0 -0.94(-2.52%)
Nov 21, 2013 36.51 37.45 36.51 37.34 313,629 +0.91(+2.50%)
Nov 20, 2013 37.30 37.82 36.24 36.43 0 -0.89(-2.38%)
Nov 19, 2013 38.43 38.70 37.31 37.32 431,610 -1.02(-2.66%)
Nov 18, 2013 38.00 38.95 37.98 38.34 0 +0.38(+1.00%)
Nov 15, 2013 38.11 38.28 37.75 37.96 0 +0.03(+0.08%)
Nov 14, 2013 37.93 38.34 37.71 37.93 181,963 +0.10(+0.26%)
Nov 12, 2013 38.24 38.50 37.76 37.83 0 -0.42(-1.10%)
Nov 11, 2013 38.30 38.56 38.08 38.25 0 +0.00(+0.00%)
Nov 08, 2013 38.38 38.88 38.02 38.25 0 -0.14(-0.36%)
Nov 07, 2013 38.20 38.92 37.92 38.39 528,399 +0.02(+0.05%)
Nov 06, 2013 38.53 39.03 38.28 38.37 352,961 -0.07(-0.18%)
Nov 05, 2013 38.65 38.91 37.76 38.44 0 -0.49(-1.26%)
Nov 04, 2013 38.65 39.48 38.65 38.93 484,885 +0.43(+1.12%)
Nov 01, 2013 37.23 38.77 37.16 38.50 0 +1.47(+3.97%)
Oct 31, 2013 41.44 41.52 36.97 37.03 2,771,243 -11.66(-23.95%)
Oct 30, 2013 49.32 49.73 48.59 48.69 331,500 -0.60(-1.22%)
Oct 29, 2013 49.64 49.90 48.50 49.29 0 -0.35(-0.71%)
Oct 28, 2013 48.44 50.98 48.03 49.64 0 +1.27(+2.63%)
Oct 25, 2013 48.78 48.78 47.89 48.37 0 -0.35(-0.72%)
Oct 24, 2013 47.38 49.23 47.04 48.72 401,354 +1.34(+2.83%)
Oct 23, 2013 46.52 47.74 45.96 47.38 0 +0.64(+1.37%)
Oct 22, 2013 46.31 47.01 45.99 46.74 169,891 +0.66(+1.43%)
Oct 21, 2013 46.11 46.54 45.66 46.08 137,100 +0.08(+0.17%)
Oct 18, 2013 45.71 46.34 45.45 46.00 155,700 +0.63(+1.39%)
Oct 17, 2013 44.38 45.40 44.34 45.37 225,993 +0.85(+1.91%)
Oct 16, 2013 44.33 45.08 43.98 44.52 150,196 +0.49(+1.11%)
Oct 15, 2013 45.20 45.78 43.58 44.03 205,587 -0.88(-1.96%)
Oct 14, 2013 44.69 45.02 44.42 44.91 108,607 -0.02(-0.04%)
Oct 11, 2013 44.00 45.12 43.95 44.93 0 +0.92(+2.09%)
Oct 10, 2013 43.52 44.03 43.17 44.01 102,536 +0.81(+1.87%)
Oct 09, 2013 43.34 43.61 42.54 43.20 161,148 -0.04(-0.09%)
Oct 08, 2013 43.48 43.83 43.14 43.24 188,604 -0.26(-0.60%)
Oct 07, 2013 43.77 43.77 43.04 43.50 0 -0.50(-1.14%)
Oct 04, 2013 44.76 45.01 42.83 44.00 0 -0.95(-2.11%)
Oct 03, 2013 45.98 45.98 44.66 44.95 0 -1.05(-2.28%)
Oct 02, 2013 45.95 46.29 45.71 46.00 91,174 -0.23(-0.50%)
Oct 01, 2013 46.24 46.43 45.87 46.23 222,524 +0.40(+0.87%)
Sep 27, 2013 46.15 46.25 45.81 45.83 0 -0.40(-0.87%)
Sep 26, 2013 45.38 46.56 45.00 46.23 215,678 +0.94(+2.08%)
Sep 25, 2013 45.68 45.80 45.04 45.29 205,723 -0.20(-0.44%)
Sep 24, 2013 46.10 46.11 45.42 45.49 147,083 -0.43(-0.94%)
Sep 23, 2013 46.13 46.54 45.72 45.92 174,726 -0.38(-0.82%)
Sep 20, 2013 46.93 47.54 46.28 46.30 0 -0.59(-1.26%)
Sep 19, 2013 46.98 47.32 46.62 46.89 140,094 -0.08(-0.17%)
Sep 18, 2013 46.45 47.19 46.26 46.97 0 +0.71(+1.53%)
Sep 17, 2013 46.81 47.36 46.05 46.26 0 -0.64(-1.36%)
Sep 16, 2013 47.49 47.34 46.64 46.90 0 +0.35(+0.75%)
Sep 13, 2013 47.23 47.84 46.40 46.55 0 -0.54(-1.15%)
Sep 12, 2013 48.52 48.79 47.04 47.09 0 -1.41(-2.91%)
Sep 11, 2013 48.40 48.72 47.84 48.50 0 +0.16(+0.33%)
Sep 10, 2013 47.75 48.38 47.44 48.34 120,527 +0.94(+1.98%)
Sep 09, 2013 46.48 47.52 46.48 47.40 0 +1.02(+2.20%)
Sep 06, 2013 46.70 46.79 45.53 46.38 0 -0.25(-0.54%)
Sep 05, 2013 47.33 47.50 46.57 46.63 204,517 -0.78(-1.65%)
Sep 04, 2013 47.00 47.49 46.81 47.41 0 +0.34(+0.72%)
Sep 03, 2013 46.64 47.35 46.50 47.07 0 +0.87(+1.88%)
Aug 30, 2013 46.91 47.04 46.15 46.20 0 -0.78(-1.66%)
Aug 29, 2013 47.50 47.91 46.85 46.98 262,741 -0.49(-1.03%)
Aug 28, 2013 47.60 48.00 47.45 47.47 0 -0.03(-0.06%)
Aug 27, 2013 47.75 48.00 47.30 47.50 174,555 -0.50(-1.04%)
Aug 26, 2013 47.49 48.44 47.40 48.00 0 +0.76(+1.61%)
Aug 23, 2013 46.99 47.44 46.38 47.24 0 +0.28(+0.60%)
Aug 22, 2013 45.93 47.25 45.75 46.96 146,749 +1.27(+2.78%)
Aug 21, 2013 46.61 46.61 45.26 45.69 0 -0.92(-1.97%)
Aug 20, 2013 44.24 46.81 43.90 46.61 344,802 +2.41(+5.45%)
Aug 19, 2013 44.12 44.48 43.82 44.20 232,022 +0.13(+0.29%)
Aug 16, 2013 43.92 44.26 43.51 44.07 0 +0.15(+0.34%)
Aug 15, 2013 42.56 43.96 42.39 43.92 317,272 +0.85(+1.97%)
Aug 14, 2013 42.40 43.57 42.35 43.07 423,665 +0.64(+1.51%)
Aug 13, 2013 42.85 42.85 42.30 42.43 171,501 -0.49(-1.14%)
Aug 12, 2013 42.84 43.42 42.50 42.92 205,899 -0.26(-0.60%)
Aug 09, 2013 42.41 43.22 42.21 43.18 372,940 +0.42(+0.98%)
Aug 08, 2013 43.16 43.60 42.60 42.76 283,901 -0.28(-0.65%)
Aug 07, 2013 43.35 43.83 42.89 43.04 196,222 -0.46(-1.06%)
Aug 06, 2013 43.82 44.00 43.42 43.50 161,395 -0.30(-0.68%)
Aug 05, 2013 43.57 43.99 43.55 43.80 162,339 -0.02(-0.05%)
Aug 02, 2013 43.82 44.09 43.55 43.82 192,908 -0.11(-0.25%)
Aug 01, 2013 44.55 45.23 43.42 43.93 386,176 -0.71(-1.59%)
Jul 31, 2013 44.76 44.99 44.56 44.64 0 -0.04(-0.09%)
Jul 30, 2013 44.64 44.97 44.47 44.68 0 +0.09(+0.20%)
Jul 29, 2013 44.52 44.87 44.26 44.59 0 -0.03(-0.07%)
Jul 26, 2013 44.39 44.87 44.32 44.62 0 -0.17(-0.38%)
Jul 25, 2013 44.80 44.91 44.08 44.79 0 -0.04(-0.09%)
Jul 24, 2013 45.53 46.40 44.80 44.83 0 -0.54(-1.19%)
Jul 23, 2013 46.14 46.34 45.29 45.37 0 -0.72(-1.56%)
Jul 22, 2013 45.70 46.41 45.50 46.09 0 +0.29(+0.63%)
Jul 19, 2013 45.49 45.95 45.02 45.80 0 +0.30(+0.66%)
Jul 18, 2013 44.65 45.69 44.65 45.50 0 +1.01(+2.27%)
Jul 17, 2013 44.53 44.98 44.21 44.49 296,578 +0.14(+0.32%)
Jul 16, 2013 43.90 44.61 43.75 44.35 0 +0.44(+1.00%)
Jul 15, 2013 43.81 44.11 43.37 43.91 0 +0.20(+0.46%)
Jul 12, 2013 43.73 43.97 43.39 43.71 0 -0.28(-0.64%)
Jul 11, 2013 44.00 44.35 43.87 43.99 0 +0.44(+1.01%)
Jul 10, 2013 43.65 44.06 43.37 43.55 0 +0.00(+0.00%)
Jul 09, 2013 43.25 43.78 42.37 43.55 0 +0.57(+1.33%)
Jul 08, 2013 42.66 43.24 42.66 42.98 263,591 +0.31(+0.73%)
Jul 05, 2013 43.15 43.34 42.11 42.67 0 +0.13(+0.31%)
Jul 03, 2013 42.49 42.93 42.06 42.54 0 -0.22(-0.51%)
Jul 02, 2013 43.33 43.78 42.56 42.76 0 -0.72(-1.64%)
Jul 01, 2013 43.31 43.88 42.50 43.48 0 -0.28(-0.65%)
Jun 28, 2013 43.73 44.61 43.68 43.76 325,237 -0.24(-0.55%)
Jun 27, 2013 44.00 44.56 43.55 44.00 0 +0.15(+0.34%)
Jun 26, 2013 44.05 44.72 43.70 43.85 0 +0.01(+0.02%)
Jun 25, 2013 44.05 44.50 43.53 43.84 0 +0.25(+0.57%)
Jun 24, 2013 44.12 44.22 43.34 43.59 0 -0.99(-2.22%)
Jun 21, 2013 45.21 45.38 43.71 44.58 576,429 -0.59(-1.31%)
Jun 20, 2013 45.61 46.00 44.69 45.17 0 -1.00(-2.17%)
Jun 19, 2013 46.81 46.95 46.06 46.17 0 -0.52(-1.11%)
Jun 18, 2013 46.07 47.23 45.52 46.69 0 +0.56(+1.21%)
Jun 17, 2013 46.55 46.83 44.85 46.13 0 +0.02(+0.04%)
Jun 14, 2013 47.14 47.79 45.87 46.11 0 -0.99(-2.10%)
Jun 13, 2013 45.50 47.37 45.20 47.10 149,962 +1.55(+3.40%)
Jun 12, 2013 46.20 46.20 45.18 45.55 134,062 -0.33(-0.72%)
Jun 11, 2013 46.33 47.27 45.69 45.88 94,790 -1.00(-2.13%)
Jun 10, 2013 46.57 47.24 46.27 46.88 0 +0.38(+0.82%)
Jun 07, 2013 45.88 46.99 45.65 46.50 0 +0.95(+2.09%)
Jun 06, 2013 45.19 46.32 44.88 45.55 222,930 +0.24(+0.53%)
Jun 05, 2013 45.83 46.35 45.09 45.31 0 -0.54(-1.18%)
Jun 04, 2013 46.12 46.73 45.44 45.85 0 -0.35(-0.76%)
Jun 03, 2013 46.41 46.72 45.61 46.20 368,283 -0.22(-0.47%)
May 31, 2013 46.19 46.76 45.00 46.42 292,850 -0.13(-0.28%)
May 30, 2013 46.27 46.74 46.11 46.55 201,265 +0.31(+0.67%)
May 29, 2013 45.49 46.38 45.21 46.24 203,860 +0.35(+0.76%)
May 28, 2013 46.00 46.98 45.49 45.89 264,952 +0.58(+1.28%)
May 24, 2013 45.10 45.44 44.20 45.31 0 -0.11(-0.24%)
May 23, 2013 45.17 45.47 44.54 45.42 0 -0.05(-0.11%)
May 22, 2013 46.52 47.24 45.05 45.47 0 -1.05(-2.26%)
May 21, 2013 46.20 46.70 46.04 46.52 0 +0.22(+0.48%)
May 20, 2013 46.00 46.80 45.64 46.30 0 +0.21(+0.46%)
May 17, 2013 46.06 46.32 45.61 46.09 0 +0.21(+0.46%)
May 16, 2013 46.12 46.58 45.69 45.88 189,071 -0.24(-0.52%)
May 15, 2013 45.75 46.45 45.17 46.12 0 +1.78(+4.01%)
May 13, 2013 44.97 45.16 43.82 44.34 0 -0.26(-0.58%)
May 10, 2013 44.57 45.04 44.05 44.60 0 +0.09(+0.20%)
May 09, 2013 44.71 44.91 44.13 44.51 0 -0.10(-0.22%)
May 08, 2013 43.99 44.63 43.23 44.61 416,927 +0.74(+1.69%)
May 07, 2013 44.26 44.34 43.30 43.87 0 -0.22(-0.50%)
May 06, 2013 43.99 45.34 43.56 44.09 0 +2.45(+5.88%)
May 03, 2013 39.89 42.89 39.89 41.64 0 +1.45(+3.61%)
May 02, 2013 40.47 41.00 38.07 40.19 0 +2.69(+7.17%)
May 01, 2013 37.38 37.78 36.61 37.50 550,720 +0.10(+0.27%)
Apr 30, 2013 37.84 38.12 37.25 37.40 0 -0.44(-1.16%)
Apr 29, 2013 37.79 38.57 37.50 37.84 209,370 +0.19(+0.50%)
Apr 26, 2013 38.50 38.50 37.64 37.65 283,511 -1.06(-2.74%)
Apr 25, 2013 38.76 39.02 38.47 38.71 176,191 -0.01(-0.03%)
Apr 24, 2013 38.55 39.01 38.33 38.72 204,944 +0.13(+0.34%)
Apr 23, 2013 38.56 38.62 37.99 38.59 217,463 +0.27(+0.70%)
Apr 22, 2013 37.78 38.50 37.10 38.32 208,648 +0.25(+0.66%)
Apr 19, 2013 38.12 38.73 37.74 38.07 159,276 -0.11(-0.29%)
Apr 18, 2013 38.04 38.50 37.75 38.18 324,950 +0.14(+0.37%)
Apr 17, 2013 38.50 39.12 37.91 38.04 335,643 -0.69(-1.78%)
Apr 16, 2013 39.28 39.49 38.65 38.73 239,823 -0.25(-0.64%)
Apr 15, 2013 39.88 40.28 38.48 38.98 347,730 -1.03(-2.57%)
Apr 12, 2013 39.77 40.31 39.61 40.01 138,394 +0.01(+0.02%)
Apr 11, 2013 39.66 40.54 39.66 40.00 387,462 +0.27(+0.68%)
Apr 10, 2013 39.24 40.18 39.19 39.73 393,874 +0.48(+1.22%)
Apr 09, 2013 39.54 39.71 39.13 39.25 260,168 -0.25(-0.63%)
Apr 08, 2013 40.13 40.19 39.04 39.50 256,466 -0.53(-1.32%)
Apr 05, 2013 38.47 40.13 38.35 40.03 367,881 +0.93(+2.38%)
Apr 04, 2013 39.46 39.46 38.95 39.10 231,275 -0.39(-0.99%)
Apr 03, 2013 39.11 40.15 39.02 39.49 216,567 +0.22(+0.56%)
Apr 02, 2013 40.09 40.34 39.20 39.27 339,652 -0.71(-1.78%)
Apr 01, 2013 40.75 41.04 39.80 39.98 292,036 -0.78(-1.91%)
Mar 28, 2013 41.03 41.31 40.49 40.76 283,575 -0.40(-0.97%)
Mar 27, 2013 41.45 41.64 41.03 41.16 250,924 -0.57(-1.37%)
Mar 26, 2013 42.04 42.15 41.64 41.73 133,316 -0.09(-0.22%)
Mar 25, 2013 42.09 42.76 41.30 41.82 170,186 -0.23(-0.55%)
Mar 22, 2013 42.08 42.36 41.94 42.05 201,579 -0.05(-0.12%)
Mar 21, 2013 42.37 42.56 41.59 42.10 353,303 -0.58(-1.36%)
Mar 20, 2013 43.69 43.69 42.44 42.68 307,876 -0.99(-2.27%)
Mar 19, 2013 44.30 44.35 43.19 43.67 132,355 -0.71(-1.60%)
Mar 18, 2013 44.06 44.69 44.06 44.38 135,660 -0.26(-0.58%)
Mar 15, 2013 44.39 44.79 44.26 44.64 295,233 +0.37(+0.84%)
Mar 14, 2013 44.05 44.32 43.51 44.27 217,208 +0.53(+1.21%)
Mar 13, 2013 43.40 44.17 43.12 43.74 176,665 +0.40(+0.92%)
Mar 12, 2013 43.70 43.73 43.01 43.34 232,938 -0.44(-1.01%)
Mar 11, 2013 43.52 44.18 43.17 43.78 235,985 +0.25(+0.57%)
Mar 08, 2013 44.64 44.64 43.28 43.53 549,161 -0.71(-1.60%)
Mar 07, 2013 45.21 45.33 44.09 44.24 556,334 -1.19(-2.62%)
Mar 06, 2013 46.18 46.38 45.32 45.43 169,840 -0.69(-1.50%)
Mar 05, 2013 45.84 46.86 45.84 46.12 233,955 +0.48(+1.05%)
Mar 04, 2013 46.21 46.50 45.33 45.64 333,828 -0.76(-1.64%)
Mar 01, 2013 47.05 47.45 45.84 46.40 579,046 -0.79(-1.67%)
Feb 28, 2013 48.02 48.13 46.11 47.19 4,171,140 -0.12(-0.25%)
Feb 27, 2013 46.47 47.62 46.47 47.31 432,119 +0.73(+1.57%)
Feb 26, 2013 47.34 47.37 46.36 46.58 331,471 -0.60(-1.27%)
Feb 25, 2013 47.98 48.54 47.17 47.18 355,364 -0.71(-1.48%)
Feb 22, 2013 47.15 48.17 47.01 47.89 565,679 +2.37(+5.21%)
Feb 21, 2013 46.54 46.71 45.28 45.52 297,886 -1.18(-2.53%)
Feb 20, 2013 46.56 47.14 46.38 46.70 420,986 -0.12(-0.26%)
Feb 19, 2013 47.11 47.44 46.12 46.82 283,888 -0.12(-0.26%)
Feb 15, 2013 46.90 47.15 46.70 46.94 264,196 +0.24(+0.51%)
Feb 14, 2013 46.66 47.27 46.37 46.70 378,816 +0.08(+0.17%)
Feb 13, 2013 47.00 47.01 44.41 46.62 652,685 +0.49(+1.06%)
Feb 12, 2013 45.44 46.54 45.44 46.13 269,157 +0.70(+1.54%)
Feb 11, 2013 44.44 45.50 44.37 45.43 127,813 +0.97(+2.18%)
Feb 08, 2013 44.29 44.78 44.29 44.46 212,695 +0.14(+0.32%)
Feb 07, 2013 44.30 44.67 44.06 44.32 126,708 +0.02(+0.05%)
Feb 06, 2013 44.15 44.50 43.59 44.30 232,708 +0.09(+0.20%)
Feb 04, 2013 44.77 45.17 44.11 44.21 261,721 -0.97(-2.15%)
Feb 01, 2013 45.36 45.66 44.89 45.18 238,270 +0.09(+0.20%)
Jan 31, 2013 45.29 45.60 44.70 45.09 266,448 -0.33(-0.73%)
Jan 30, 2013 46.36 46.60 45.17 45.42 179,046 -1.14(-2.45%)
Jan 29, 2013 46.81 47.47 46.18 46.56 162,429 -0.24(-0.51%)
Jan 28, 2013 46.92 46.92 46.35 46.80 269,643 -0.02(-0.04%)
Jan 25, 2013 47.05 47.17 46.56 46.82 149,747 -0.10(-0.21%)
Jan 24, 2013 46.09 47.24 45.40 46.92 117,356 +0.79(+1.71%)
Jan 23, 2013 46.73 47.09 46.09 46.13 118,405 -0.76(-1.62%)
Jan 22, 2013 46.09 47.00 46.09 46.89 162,810 +0.72(+1.56%)
Jan 18, 2013 46.11 46.65 45.41 46.17 315,995 +0.84(+1.85%)
Jan 17, 2013 43.56 45.58 43.36 45.33 342,736 +2.04(+4.71%)
Jan 16, 2013 43.12 43.60 43.12 43.29 383,344 -0.07(-0.16%)
Jan 15, 2013 43.96 44.24 42.73 43.36 345,888 -1.43(-3.19%)
Jan 14, 2013 45.29 45.46 44.50 44.79 172,153 -0.63(-1.39%)
Jan 11, 2013 45.77 46.29 44.83 45.42 160,250 -0.28(-0.61%)
Jan 10, 2013 47.24 47.27 45.38 45.70 224,038 -0.80(-1.72%)
Jan 09, 2013 45.56 46.99 45.42 46.50 255,643 +0.97(+2.13%)
Jan 08, 2013 44.67 45.63 44.36 45.53 149,133 +0.69(+1.54%)
Jan 07, 2013 45.00 45.24 44.22 44.84 210,051 -0.35(-0.77%)
Jan 04, 2013 44.98 45.38 44.46 45.19 240,448 +0.43(+0.96%)
Jan 03, 2013 45.70 46.14 44.62 44.76 172,435 -0.82(-1.80%)
Jan 02, 2013 45.41 45.63 44.52 45.58 275,066 +1.25(+2.82%)
Dec 31, 2012 43.39 44.36 43.16 44.33 103,635 +0.89(+2.05%)
Dec 28, 2012 43.83 44.32 43.36 43.44 90,073 -0.71(-1.61%)
Dec 27, 2012 44.47 45.99 43.51 44.15 146,363 -0.40(-0.90%)
Dec 26, 2012 44.48 44.86 44.12 44.55 134,154 +0.22(+0.50%)
Dec 24, 2012 44.41 44.56 43.73 44.33 75,780 -0.11(-0.25%)
Dec 21, 2012 43.40 44.45 42.82 44.44 282,274 +0.53(+1.20%)
Dec 20, 2012 44.65 44.65 43.65 43.91 239,026 -0.60(-1.36%)
Dec 19, 2012 43.18 44.63 43.18 44.52 212,213 +1.22(+2.81%)
Dec 18, 2012 42.02 43.37 42.02 43.30 383,674 +1.27(+3.02%)
Dec 17, 2012 41.80 42.08 41.50 42.03 128,017 +0.32(+0.77%)
Dec 14, 2012 41.37 42.04 41.18 41.71 140,440 +0.12(+0.29%)
Dec 13, 2012 42.33 42.68 41.23 41.59 136,665 -0.83(-1.96%)
Dec 12, 2012 43.25 43.69 42.40 42.42 123,910 -0.68(-1.58%)
Dec 11, 2012 43.02 43.84 42.91 43.10 124,667 +0.38(+0.89%)
Dec 10, 2012 42.49 42.81 42.42 42.72 241,455 +0.32(+0.75%)
Dec 07, 2012 42.66 42.76 42.10 42.40 112,326 +0.06(+0.14%)
Dec 06, 2012 42.18 42.63 42.02 42.34 138,406 -0.28(-0.66%)
Dec 05, 2012 42.79 42.95 42.16 42.62 169,912 +0.01(+0.02%)
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.