Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 45.17 45.95 44.57 45.26 0 +0.33(+0.74%)
Jul 30, 2013 44.72 45.17 44.54 44.92 631,734 +0.23(+0.53%)
Jul 29, 2013 44.48 44.72 44.19 44.69 0 -0.01(-0.02%)
Jul 26, 2013 44.26 44.73 44.17 44.70 0 +0.20(+0.45%)
Jul 25, 2013 44.72 44.99 44.08 44.50 0 -0.37(-0.83%)
Jul 24, 2013 44.32 44.98 44.27 44.87 0 +0.61(+1.37%)
Jul 23, 2013 44.71 44.71 43.87 44.26 0 -0.44(-0.99%)
Jul 22, 2013 44.77 44.86 43.52 44.71 0 +0.74(+1.68%)
Jul 19, 2013 44.14 44.35 43.79 43.97 465,302 -0.41(-0.92%)
Jul 18, 2013 43.96 44.50 43.94 44.37 0 +0.42(+0.97%)
Jul 17, 2013 43.63 44.26 43.32 43.95 781,127 +0.55(+1.27%)
Jul 16, 2013 43.17 43.63 43.02 43.40 0 +0.39(+0.90%)
Jul 15, 2013 42.93 43.11 42.61 43.01 0 +0.33(+0.76%)
Jul 12, 2013 42.88 43.26 42.55 42.68 0 -0.04(-0.08%)
Jul 11, 2013 42.74 42.84 42.34 42.72 1,140,183 +0.20(+0.47%)
Jul 10, 2013 43.04 43.21 42.38 42.52 0 -0.42(-0.97%)
Jul 09, 2013 43.31 43.36 42.59 42.94 0 -0.08(-0.19%)
Jul 08, 2013 43.05 43.36 42.91 43.02 0 +0.17(+0.40%)
Jul 05, 2013 42.89 42.99 42.53 42.85 0 +0.42(+0.98%)
Jul 03, 2013 42.38 42.74 42.20 42.43 0 +0.24(+0.58%)
Jul 02, 2013 42.68 42.94 41.83 42.19 0 -0.62(-1.46%)
Jul 01, 2013 42.24 43.33 42.23 42.81 0 +0.68(+1.61%)
Jun 28, 2013 42.58 42.58 41.86 42.13 1,444,357 +1.10(+2.69%)
Jun 26, 2013 40.41 41.17 40.09 41.03 0 +1.04(+2.60%)
Jun 25, 2013 39.92 40.52 39.57 39.99 1,167,631 +0.44(+1.12%)
Jun 24, 2013 38.63 39.75 38.49 39.55 0 +1.06(+2.75%)
Jun 21, 2013 38.56 38.96 37.91 38.49 778,928 +0.03(+0.07%)
Jun 20, 2013 38.47 38.83 38.01 38.47 0 -0.33(-0.84%)
Jun 19, 2013 39.29 39.48 38.79 38.79 0 -0.39(-0.99%)
Jun 18, 2013 38.98 39.54 38.92 39.18 0 +0.22(+0.56%)
Jun 17, 2013 38.79 39.01 38.66 38.96 0 +0.51(+1.32%)
Jun 14, 2013 38.31 38.98 38.21 38.46 0 +0.27(+0.71%)
Jun 13, 2013 37.36 38.26 37.11 38.18 411,458 +0.70(+1.88%)
Jun 12, 2013 37.94 38.29 37.34 37.48 388,028 -0.29(-0.77%)
Jun 11, 2013 37.93 38.50 37.59 37.77 473,823 -0.36(-0.95%)
Jun 10, 2013 37.72 38.19 37.40 38.13 0 +0.91(+2.45%)
Jun 07, 2013 36.78 37.34 36.46 37.22 0 +0.63(+1.73%)
Jun 06, 2013 36.03 36.69 36.03 36.59 0 +0.51(+1.43%)
Jun 05, 2013 36.09 36.26 35.93 36.07 0 -0.04(-0.10%)
Jun 04, 2013 36.70 36.77 35.89 36.11 0 -0.41(-1.11%)
Jun 03, 2013 36.53 36.71 35.91 36.51 557,059 +0.25(+0.70%)
May 31, 2013 36.77 36.92 36.22 36.26 629,502 -0.48(-1.30%)
May 30, 2013 36.78 36.95 36.59 36.74 0 +0.10(+0.27%)
May 29, 2013 36.64 36.76 36.42 36.64 342,279 -0.15(-0.42%)
May 28, 2013 36.97 37.04 36.64 36.79 410,752 +0.19(+0.52%)
May 24, 2013 36.53 36.70 36.14 36.60 0 -0.02(-0.05%)
May 23, 2013 36.08 36.62 35.82 36.62 0 +0.35(+0.97%)
May 22, 2013 36.83 37.04 36.14 36.27 0 -0.60(-1.62%)
May 21, 2013 36.72 36.97 36.66 36.87 0 +0.17(+0.47%)
May 20, 2013 36.85 37.00 36.62 36.69 0 -0.12(-0.32%)
May 17, 2013 36.43 36.93 36.33 36.81 0 +0.43(+1.19%)
May 16, 2013 36.17 36.60 36.00 36.38 434,854 +0.22(+0.60%)
May 15, 2013 36.11 36.36 35.98 36.16 0 +0.34(+0.96%)
May 13, 2013 35.57 36.05 35.47 35.82 0 +0.31(+0.86%)
May 10, 2013 35.33 35.65 35.28 35.51 0 +0.23(+0.64%)
May 09, 2013 35.47 35.68 35.21 35.29 0 -0.14(-0.38%)
May 08, 2013 35.43 35.63 35.12 35.42 0 +0.07(+0.20%)
May 07, 2013 35.32 35.47 35.12 35.35 0 +0.19(+0.54%)
May 06, 2013 35.50 35.70 35.02 35.16 0 +0.15(+0.44%)
May 03, 2013 34.33 35.65 33.88 35.01 0 +1.12(+3.31%)
May 02, 2013 33.74 34.04 33.52 33.88 0 +0.19(+0.56%)
May 01, 2013 33.86 34.28 33.67 33.70 0 -0.21(-0.61%)
Apr 30, 2013 33.36 33.92 33.17 33.90 0 +0.44(+1.32%)
Apr 29, 2013 33.11 33.51 32.95 33.46 471,742 +0.46(+1.40%)
Apr 26, 2013 33.04 33.11 32.83 33.00 310,648 -0.07(-0.22%)
Apr 25, 2013 32.95 33.20 32.80 33.07 0 +0.14(+0.44%)
Apr 24, 2013 33.03 33.14 32.79 32.93 0 +0.00(+0.00%)
Apr 23, 2013 32.88 33.24 32.84 32.93 576,586 +0.08(+0.25%)
Apr 22, 2013 33.04 33.07 32.68 32.85 645,053 -0.23(-0.68%)
Apr 19, 2013 32.72 33.16 32.72 33.07 381,536 +0.42(+1.27%)
Apr 18, 2013 32.83 32.97 32.47 32.66 395,683 -0.05(-0.17%)
Apr 17, 2013 32.95 32.95 32.47 32.71 469,580 -0.46(-1.39%)
Apr 16, 2013 32.96 33.38 32.73 33.17 529,661 +0.48(+1.46%)
Apr 15, 2013 33.34 33.58 32.68 32.69 556,460 -0.70(-2.08%)
Apr 12, 2013 33.56 33.63 33.36 33.39 259,754 -0.25(-0.75%)
Apr 11, 2013 33.38 33.86 33.35 33.64 482,784 +0.28(+0.85%)
Apr 10, 2013 32.86 33.59 32.76 33.36 665,687 +0.70(+2.14%)
Apr 09, 2013 33.12 33.13 32.63 32.66 492,429 -0.35(-1.07%)
Apr 08, 2013 32.90 33.03 32.59 33.01 224,906 +0.12(+0.36%)
Apr 05, 2013 32.60 32.89 32.30 32.89 467,057 +0.02(+0.05%)
Apr 04, 2013 32.74 32.92 32.58 32.87 433,362 +0.23(+0.72%)
Apr 03, 2013 33.42 33.42 32.46 32.64 739,840 -0.66(-1.98%)
Apr 02, 2013 33.39 33.40 33.20 33.30 396,904 +0.14(+0.41%)
Apr 01, 2013 33.32 33.38 32.83 33.16 350,926 -0.21(-0.62%)
Mar 28, 2013 33.03 33.42 32.90 33.37 335,614 +0.34(+1.04%)
Mar 27, 2013 32.87 33.06 32.70 33.03 281,199 -0.02(-0.05%)
Mar 26, 2013 33.10 33.23 32.81 33.04 405,448 -0.01(-0.03%)
Mar 25, 2013 32.86 33.20 32.82 33.05 528,706 +0.18(+0.55%)
Mar 22, 2013 32.71 32.87 32.57 32.87 504,792 +0.14(+0.44%)
Mar 21, 2013 32.68 33.09 32.68 32.73 379,973 -0.16(-0.49%)
Mar 20, 2013 32.54 33.05 32.46 32.89 297,286 +0.41(+1.25%)
Mar 19, 2013 32.66 32.74 32.32 32.48 418,421 -0.15(-0.47%)
Mar 18, 2013 32.41 32.77 32.34 32.64 374,294 -0.04(-0.11%)
Mar 15, 2013 32.86 32.95 32.51 32.67 733,150 -0.17(-0.52%)
Mar 14, 2013 32.52 33.27 32.45 32.85 779,664 +0.45(+1.39%)
Mar 13, 2013 32.57 32.57 32.17 32.39 715,485 +0.09(+0.28%)
Mar 12, 2013 32.47 32.47 32.18 32.30 413,087 -0.12(-0.36%)
Mar 11, 2013 32.29 32.52 32.29 32.42 262,110 +0.21(+0.65%)
Mar 08, 2013 32.52 32.52 32.13 32.21 503,264 -0.11(-0.34%)
Mar 07, 2013 32.48 32.66 32.23 32.32 309,951 -0.07(-0.22%)
Mar 06, 2013 32.66 32.70 32.33 32.39 301,384 -0.14(-0.44%)
Mar 05, 2013 32.55 32.64 32.39 32.54 312,396 +0.15(+0.47%)
Mar 04, 2013 32.07 32.41 31.85 32.39 538,450 +0.39(+1.21%)
Mar 01, 2013 32.38 32.45 31.82 32.00 1,097,567 -0.45(-1.39%)
Feb 28, 2013 32.32 32.69 32.27 32.45 474,122 +0.03(+0.08%)
Feb 27, 2013 32.11 32.67 32.09 32.42 410,031 +0.21(+0.65%)
Feb 26, 2013 31.62 32.34 31.53 32.21 640,322 +0.11(+0.34%)
Feb 22, 2013 32.10 32.19 31.83 32.11 278,063 +0.14(+0.45%)
Feb 21, 2013 31.97 32.22 31.83 31.96 428,540 +0.01(+0.03%)
Feb 20, 2013 32.42 32.48 31.86 31.95 437,171 -0.39(-1.20%)
Feb 19, 2013 32.57 32.57 32.11 32.34 603,557 -0.14(-0.44%)
Feb 15, 2013 32.27 32.62 32.24 32.48 555,207 +0.24(+0.76%)
Feb 14, 2013 31.66 32.40 31.25 32.24 865,771 +0.63(+2.00%)
Feb 13, 2013 31.55 31.69 31.48 31.61 413,460 +0.03(+0.09%)
Feb 12, 2013 31.53 31.71 31.44 31.58 615,474 +0.16(+0.52%)
Feb 11, 2013 31.17 31.50 30.87 31.42 729,255 +0.29(+0.93%)
Feb 08, 2013 31.07 31.33 30.39 31.13 514,113 +0.14(+0.47%)
Feb 07, 2013 30.96 31.05 30.69 30.99 413,752 +0.06(+0.20%)
Feb 06, 2013 30.63 31.03 30.57 30.92 477,710 +0.27(+0.88%)
Feb 04, 2013 30.58 30.80 30.41 30.65 513,328 -0.06(-0.21%)
Feb 01, 2013 30.71 30.88 30.41 30.71 524,432 +0.11(+0.35%)
Jan 31, 2013 30.29 30.64 30.27 30.61 391,227 +0.26(+0.86%)
Jan 30, 2013 30.29 30.44 30.24 30.34 260,617 +0.03(+0.09%)
Jan 29, 2013 30.26 30.36 30.14 30.32 331,456 +0.07(+0.24%)
Jan 28, 2013 30.24 30.44 30.15 30.24 397,012 +0.08(+0.27%)
Jan 25, 2013 30.13 30.19 29.87 30.16 453,120 +0.00(+0.00%)
Jan 24, 2013 29.93 30.26 29.92 30.16 355,771 +0.22(+0.72%)
Jan 23, 2013 30.04 30.05 29.76 29.95 384,139 -0.08(-0.27%)
Jan 22, 2013 29.94 30.10 29.80 30.03 385,632 +0.11(+0.36%)
Jan 18, 2013 29.53 30.11 29.45 29.92 661,577 +0.44(+1.50%)
Jan 17, 2013 29.34 29.53 29.25 29.48 351,050 +0.13(+0.43%)
Jan 16, 2013 29.06 29.40 28.96 29.35 606,570 +0.22(+0.74%)
Jan 15, 2013 28.68 29.15 28.68 29.13 499,677 +0.26(+0.91%)
Jan 14, 2013 28.79 28.90 28.76 28.87 356,231 +0.08(+0.28%)
Jan 11, 2013 28.64 28.84 28.47 28.79 371,392 +0.12(+0.41%)
Jan 10, 2013 28.17 28.69 28.12 28.67 695,410 +0.13(+0.44%)
Jan 09, 2013 28.37 28.62 28.18 28.55 515,717 +0.33(+1.18%)
Jan 08, 2013 28.37 28.38 28.14 28.21 493,058 -0.10(-0.35%)
Jan 07, 2013 28.25 28.40 28.18 28.31 371,731 +0.08(+0.29%)
Jan 04, 2013 27.64 28.30 27.60 28.23 804,694 +0.65(+2.36%)
Jan 03, 2013 27.10 27.62 27.03 27.58 893,346 +0.36(+1.33%)
Jan 02, 2013 26.99 27.29 26.87 27.22 661,217 +0.63(+2.38%)
Dec 31, 2012 26.56 26.64 26.46 26.59 644,357 +0.05(+0.20%)
Dec 28, 2012 26.44 26.68 26.30 26.53 1,163,441 +0.04(+0.14%)
Dec 27, 2012 26.78 26.78 26.34 26.50 615,760 -0.23(-0.85%)
Dec 26, 2012 26.89 26.89 26.32 26.72 601,946 -0.27(-1.00%)
Dec 24, 2012 27.21 27.25 26.84 26.99 311,471 -0.23(-0.86%)
Dec 21, 2012 27.46 27.51 27.15 27.23 1,266,111 -0.49(-1.76%)
Dec 20, 2012 27.60 27.81 27.30 27.71 1,494,786 +1.06(+3.96%)
Dec 19, 2012 26.65 26.81 26.59 26.66 735,131 -0.60(-2.19%)
Dec 18, 2012 27.07 27.37 26.98 27.25 1,098,128 +0.26(+0.97%)
Dec 17, 2012 27.09 27.25 26.78 26.99 742,278 +0.00(+0.00%)
Dec 14, 2012 27.06 27.16 26.94 26.99 493,386 -0.11(-0.40%)
Dec 13, 2012 27.23 27.28 26.98 27.10 314,595 -0.09(-0.33%)
Dec 12, 2012 27.06 27.27 27.06 27.19 665,693 +0.17(+0.64%)
Dec 11, 2012 27.03 27.29 26.87 27.02 685,577 -0.01(-0.03%)
Dec 10, 2012 27.11 27.15 26.97 27.03 288,206 -0.06(-0.23%)
Dec 07, 2012 27.25 27.25 27.02 27.09 206,609 -0.13(-0.46%)
Dec 06, 2012 26.99 27.27 26.90 27.22 616,015 +0.25(+0.94%)
Dec 05, 2012 26.97 27.08 26.76 26.97 385,766 +0.02(+0.07%)
Dec 04, 2012 26.96 27.10 26.85 26.95 364,178 -0.14(-0.50%)
Nov 30, 2012 26.91 27.13 26.83 27.08 518,721 +0.21(+0.77%)
Nov 29, 2012 26.91 26.97 26.71 26.87 216,413 +0.03(+0.10%)
Nov 28, 2012 26.42 27.02 26.33 26.85 430,121 +0.17(+0.64%)
Nov 27, 2012 26.59 26.82 26.35 26.68 331,594 +0.04(+0.14%)
Nov 26, 2012 26.69 26.82 26.59 26.64 274,620 -0.06(-0.24%)
Nov 23, 2012 26.64 26.77 26.63 26.70 188,029 +0.08(+0.31%)
Nov 21, 2012 26.65 26.65 26.51 26.62 249,343 +0.05(+0.20%)
Nov 20, 2012 26.64 26.66 26.47 26.57 359,409 -0.06(-0.24%)
Nov 19, 2012 26.89 26.94 26.60 26.63 360,955 -0.10(-0.37%)
Nov 16, 2012 26.46 26.86 26.30 26.73 529,407 +0.24(+0.92%)
Nov 15, 2012 26.51 26.60 26.30 26.49 466,242 -0.08(-0.31%)
Nov 14, 2012 26.81 26.90 26.36 26.57 537,007 -0.25(-0.94%)
Nov 13, 2012 26.98 27.10 26.75 26.82 319,549 -0.28(-1.03%)
Nov 12, 2012 27.17 27.33 26.83 27.10 368,236 -0.05(-0.17%)
Nov 09, 2012 27.16 27.33 27.09 27.15 306,557 -0.11(-0.40%)
Nov 08, 2012 27.43 27.52 27.16 27.25 333,036 -0.19(-0.69%)
Nov 07, 2012 27.48 27.54 27.30 27.44 538,808 -0.21(-0.75%)
Nov 06, 2012 27.71 27.86 27.48 27.65 491,332 +0.14(+0.49%)
Nov 05, 2012 27.25 27.69 27.05 27.52 446,865 +0.23(+0.86%)
Nov 02, 2012 27.78 27.96 27.23 27.28 677,715 -0.42(-1.50%)
Nov 01, 2012 26.73 27.70 26.59 27.70 1,329,965 +1.07(+4.04%)
Oct 31, 2012 26.31 26.69 26.21 26.62 475,955 +0.29(+1.10%)
Oct 26, 2012 26.18 26.33 26.33 26.33 281,616 +0.10(+0.38%)
Oct 25, 2012 26.25 26.30 26.12 26.23 281,327 +0.08(+0.31%)
Oct 24, 2012 26.10 26.25 26.03 26.15 365,384 +0.18(+0.70%)
Oct 23, 2012 26.00 26.06 25.80 25.97 380,263 -0.20(-0.76%)
Oct 19, 2012 26.62 26.69 26.08 26.17 785,027 -0.45(-1.70%)
Oct 18, 2012 26.71 26.93 26.51 26.62 273,366 -0.10(-0.37%)
Oct 17, 2012 26.66 26.77 26.52 26.72 420,546 +0.10(+0.39%)
Oct 16, 2012 26.62 26.67 26.53 26.62 299,589 +0.11(+0.43%)
Oct 15, 2012 26.55 26.67 26.41 26.50 369,833 +0.05(+0.17%)
Oct 12, 2012 26.60 26.64 26.24 26.46 422,623 -0.15(-0.58%)
Oct 11, 2012 26.83 26.88 26.58 26.61 203,861 -0.05(-0.17%)
Oct 10, 2012 26.69 26.83 26.57 26.66 283,411 -0.09(-0.34%)
Oct 09, 2012 26.81 26.92 26.61 26.75 317,859 +0.01(+0.03%)
Oct 08, 2012 26.76 26.85 26.67 26.74 235,278 -0.09(-0.34%)
Oct 05, 2012 26.87 27.17 26.80 26.83 387,891 +0.03(+0.10%)
Oct 04, 2012 26.74 26.87 26.61 26.80 369,264 +0.14(+0.54%)
Oct 03, 2012 26.66 26.67 26.43 26.66 403,947 +0.07(+0.27%)
Oct 02, 2012 26.68 26.76 26.45 26.59 561,741 -0.12(-0.44%)
Oct 01, 2012 26.63 26.87 26.41 26.70 652,643 +0.14(+0.54%)
Sep 28, 2012 26.78 26.78 26.46 26.56 537,904 -0.25(-0.94%)
Sep 27, 2012 26.96 27.10 26.74 26.81 524,417 +0.33(+1.23%)
Sep 26, 2012 26.84 26.93 26.37 26.49 522,228 -0.36(-1.35%)
Sep 25, 2012 27.45 27.45 26.75 26.85 689,478 -0.47(-1.72%)
Sep 24, 2012 27.11 27.42 27.11 27.32 909,093 +0.00(+0.00%)
Sep 21, 2012 27.45 27.45 27.25 27.32 1,142,582 -0.03(-0.10%)
Sep 20, 2012 27.29 27.40 27.01 27.34 892,647 +0.05(+0.20%)
Sep 19, 2012 26.97 27.38 26.87 27.29 1,006,887 +0.36(+1.34%)
Sep 18, 2012 26.79 27.10 26.73 26.93 1,006,660 +0.17(+0.64%)
Sep 17, 2012 26.43 26.80 26.35 26.76 666,695 +0.29(+1.09%)
Sep 14, 2012 26.31 26.64 26.20 26.47 568,063 +0.27(+1.03%)
Sep 13, 2012 26.02 26.32 25.94 26.20 544,878 +0.18(+0.69%)
Sep 12, 2012 25.95 26.07 25.80 26.02 225,012 +0.10(+0.38%)
Sep 11, 2012 25.86 26.10 25.85 25.92 322,230 +0.03(+0.10%)
Sep 10, 2012 26.03 26.22 25.86 25.89 290,022 -0.17(-0.66%)
Sep 07, 2012 25.97 26.25 25.87 26.06 510,417 +0.13(+0.49%)
Sep 06, 2012 25.95 26.08 25.81 25.94 559,036 +0.04(+0.14%)
Sep 05, 2012 26.13 26.17 25.75 25.90 383,294 -0.23(-0.90%)
Sep 04, 2012 25.65 26.20 25.50 26.13 593,416 +0.44(+1.72%)
Aug 31, 2012 25.80 25.86 25.55 25.69 363,455 -0.14(-0.52%)
Aug 30, 2012 25.87 25.87 25.54 25.83 303,514 -0.13(-0.49%)
Aug 29, 2012 25.93 26.16 25.81 25.95 359,440 -0.02(-0.07%)
Aug 27, 2012 26.12 26.31 25.92 25.97 409,797 -0.04(-0.14%)
Aug 24, 2012 25.82 26.05 25.81 26.01 208,494 +0.06(+0.24%)
Aug 23, 2012 25.97 26.01 25.78 25.94 257,119 -0.01(-0.04%)
Aug 22, 2012 26.03 26.05 25.77 25.95 191,185 -0.05(-0.17%)
Aug 21, 2012 26.11 26.11 25.82 26.00 388,249 -0.05(-0.17%)
Aug 20, 2012 26.12 26.19 25.87 26.04 252,647 -0.04(-0.14%)
Aug 17, 2012 26.20 26.22 25.97 26.08 549,474 -0.11(-0.41%)
Aug 16, 2012 26.27 26.27 26.05 26.19 306,400 +0.01(+0.03%)
Aug 15, 2012 26.21 26.29 26.15 26.18 195,324 -0.05(-0.21%)
Aug 14, 2012 26.24 26.28 26.15 26.23 239,177 +0.03(+0.10%)
Aug 13, 2012 26.16 26.25 26.10 26.21 222,142 +0.07(+0.28%)
Aug 10, 2012 26.13 26.22 26.10 26.13 261,328 +0.00(+0.00%)
Aug 09, 2012 26.18 26.31 26.13 26.13 294,431 -0.10(-0.38%)
Aug 08, 2012 26.20 26.31 26.14 26.23 347,927 +0.02(+0.07%)
Aug 07, 2012 25.80 26.33 25.60 26.22 886,604 +0.42(+1.61%)
Aug 06, 2012 25.56 25.99 25.56 25.80 499,337 +0.33(+1.31%)
Aug 03, 2012 25.49 25.73 25.34 25.47 443,630 +0.19(+0.75%)
Aug 02, 2012 25.58 25.68 24.95 25.28 488,455 -0.38(-1.48%)
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.