Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.64 34.25 33.64 34.10 234,211 +0.49(+1.46%)
Mar 27, 2013 32.95 33.65 32.76 33.61 131,994 +0.36(+1.08%)
Mar 26, 2013 32.84 33.26 32.36 33.25 212,811 +0.54(+1.65%)
Mar 25, 2013 33.55 33.84 32.63 32.71 202,633 -0.65(-1.95%)
Mar 22, 2013 33.27 33.45 32.74 33.36 191,275 +0.18(+0.54%)
Mar 21, 2013 33.13 33.73 32.83 33.18 156,863 -0.16(-0.48%)
Mar 20, 2013 33.23 33.59 32.89 33.34 232,220 +0.39(+1.18%)
Mar 19, 2013 33.56 34.31 32.67 32.95 232,909 -0.58(-1.73%)
Mar 18, 2013 33.28 33.85 32.98 33.53 344,671 -0.20(-0.59%)
Mar 15, 2013 34.47 34.97 33.55 33.73 894,391 -0.67(-1.95%)
Mar 14, 2013 34.58 34.74 34.26 34.40 282,783 -0.01(-0.03%)
Mar 13, 2013 34.74 34.90 34.30 34.41 247,999 -0.38(-1.09%)
Mar 12, 2013 34.88 34.97 34.29 34.79 186,162 -0.09(-0.26%)
Mar 11, 2013 35.18 35.40 34.73 34.88 130,794 -0.37(-1.05%)
Mar 08, 2013 35.45 35.59 35.04 35.25 292,594 +0.21(+0.60%)
Mar 07, 2013 35.10 35.30 34.89 35.04 180,445 -0.11(-0.31%)
Mar 06, 2013 35.36 35.69 35.01 35.15 299,000 -0.14(-0.40%)
Mar 05, 2013 35.11 35.31 34.81 35.29 443,397 +0.31(+0.89%)
Mar 04, 2013 33.73 35.48 32.80 34.98 545,957 +1.08(+3.19%)
Mar 01, 2013 33.59 34.18 33.52 33.90 421,851 +0.04(+0.12%)
Feb 28, 2013 33.37 34.19 33.30 33.86 387,588 +0.44(+1.32%)
Feb 27, 2013 32.61 33.62 32.34 33.42 437,305 +0.74(+2.26%)
Feb 26, 2013 32.87 33.23 32.47 32.68 375,905 -0.38(-1.15%)
Feb 22, 2013 32.19 33.15 32.08 33.06 452,401 +1.11(+3.47%)
Feb 21, 2013 31.79 32.31 31.49 31.95 767,241 +0.21(+0.66%)
Feb 20, 2013 31.40 32.01 31.12 31.74 361,648 +0.05(+0.16%)
Feb 19, 2013 30.93 32.12 30.90 31.69 326,272 +0.78(+2.52%)
Feb 15, 2013 31.78 32.02 30.83 30.91 548,468 -0.81(-2.55%)
Feb 14, 2013 30.88 32.43 30.75 31.72 377,727 +0.65(+2.09%)
Feb 13, 2013 32.68 32.71 30.14 31.07 650,248 -1.42(-4.37%)
Feb 12, 2013 32.83 33.23 32.36 32.49 247,591 -0.31(-0.95%)
Feb 11, 2013 32.19 32.93 31.99 32.80 312,326 +0.55(+1.71%)
Feb 08, 2013 31.63 32.29 31.62 32.25 166,729 +0.76(+2.41%)
Feb 07, 2013 32.51 32.51 31.12 31.49 495,609 -1.05(-3.23%)
Feb 06, 2013 33.45 33.45 32.34 32.54 390,959 -0.80(-2.40%)
Feb 04, 2013 33.62 34.01 32.98 33.34 404,837 -0.63(-1.85%)
Feb 01, 2013 32.72 34.13 32.72 33.97 364,167 +1.29(+3.95%)
Jan 31, 2013 32.53 32.82 32.22 32.68 192,679 +0.07(+0.21%)
Jan 30, 2013 32.55 32.68 32.26 32.61 178,435 +0.05(+0.15%)
Jan 29, 2013 31.80 32.58 31.72 32.56 271,993 +0.42(+1.31%)
Jan 28, 2013 32.10 32.52 31.85 32.14 266,531 +0.01(+0.03%)
Jan 25, 2013 31.55 32.67 31.47 32.13 217,569 +0.73(+2.32%)
Jan 24, 2013 31.02 31.96 30.74 31.40 201,753 +0.26(+0.83%)
Jan 23, 2013 31.47 31.51 31.12 31.14 97,188 -0.24(-0.76%)
Jan 22, 2013 31.60 31.72 30.85 31.38 100,174 -0.26(-0.82%)
Jan 18, 2013 31.50 32.09 31.11 31.64 290,058 +1.16(+3.81%)
Jan 17, 2013 31.20 31.30 30.05 30.48 261,722 -0.65(-2.09%)
Jan 16, 2013 30.71 31.30 30.47 31.13 133,192 +0.41(+1.33%)
Jan 15, 2013 30.39 30.90 30.14 30.72 105,690 +0.06(+0.20%)
Jan 14, 2013 30.85 31.14 30.07 30.66 218,065 -0.42(-1.35%)
Jan 11, 2013 31.58 31.75 30.90 31.08 161,475 -0.45(-1.43%)
Jan 10, 2013 31.31 31.66 31.21 31.53 375,145 +0.27(+0.86%)
Jan 09, 2013 30.65 31.50 30.50 31.26 283,980 +0.88(+2.90%)
Jan 08, 2013 30.65 30.68 29.98 30.38 318,465 -0.27(-0.88%)
Jan 07, 2013 30.40 31.04 29.94 30.65 561,748 +0.81(+2.71%)
Jan 04, 2013 30.01 30.19 29.53 29.84 165,897 -0.04(-0.13%)
Jan 03, 2013 30.30 30.43 29.85 29.88 268,077 -0.44(-1.45%)
Jan 02, 2013 30.49 30.69 29.55 30.32 425,026 +0.77(+2.61%)
Dec 31, 2012 28.46 29.59 28.11 29.55 450,966 +1.08(+3.79%)
Dec 28, 2012 28.31 28.71 27.94 28.47 346,131 -0.12(-0.42%)
Dec 27, 2012 28.23 28.62 27.51 28.59 364,806 +0.32(+1.13%)
Dec 26, 2012 28.55 28.58 28.04 28.27 151,016 -0.19(-0.67%)
Dec 24, 2012 28.34 28.50 27.95 28.46 91,173 +0.08(+0.28%)
Dec 21, 2012 28.21 28.46 27.89 28.38 369,853 -0.16(-0.56%)
Dec 20, 2012 28.14 28.70 27.91 28.54 322,982 +0.41(+1.46%)
Dec 19, 2012 27.84 28.21 27.60 28.13 261,297 +0.29(+1.04%)
Dec 18, 2012 26.50 27.91 26.50 27.84 625,390 +1.43(+5.41%)
Dec 17, 2012 26.14 26.59 25.91 26.41 321,184 +0.38(+1.46%)
Dec 14, 2012 26.18 26.37 25.44 26.03 360,700 -0.41(-1.55%)
Dec 13, 2012 27.57 27.60 26.30 26.44 324,844 -1.09(-3.96%)
Dec 12, 2012 28.00 28.00 27.45 27.53 256,130 -0.39(-1.40%)
Dec 11, 2012 27.42 28.00 27.27 27.92 391,668 +0.80(+2.95%)
Dec 10, 2012 27.03 27.36 26.90 27.12 212,305 -0.05(-0.18%)
Dec 07, 2012 27.40 27.40 26.94 27.17 98,899 -0.07(-0.26%)
Dec 06, 2012 27.28 27.50 26.92 27.24 138,336 -0.05(-0.18%)
Dec 05, 2012 27.76 27.76 27.24 27.29 122,405 -0.46(-1.66%)
Dec 04, 2012 27.85 28.00 27.41 27.75 278,375 -0.29(-1.03%)
Nov 30, 2012 28.05 28.18 27.89 28.04 288,228 -0.02(-0.07%)
Nov 29, 2012 28.18 28.50 27.77 28.06 418,583 +0.16(+0.57%)
Nov 28, 2012 27.25 27.91 26.91 27.90 329,909 +0.40(+1.45%)
Nov 27, 2012 27.50 27.59 27.23 27.50 278,069 -0.01(-0.04%)
Nov 26, 2012 27.26 27.60 26.71 27.51 262,456 +0.15(+0.55%)
Nov 23, 2012 27.76 27.76 27.07 27.36 74,278 -0.24(-0.87%)
Nov 21, 2012 27.09 28.08 26.83 27.60 299,254 +0.51(+1.88%)
Nov 20, 2012 27.12 27.18 26.60 27.09 357,644 -0.19(-0.70%)
Nov 19, 2012 27.35 27.35 26.59 27.28 463,297 +0.28(+1.04%)
Nov 16, 2012 27.00 27.09 26.14 27.00 305,012 -0.05(-0.18%)
Nov 15, 2012 26.63 27.09 26.12 27.05 249,176 +0.35(+1.31%)
Nov 14, 2012 27.33 27.82 26.35 26.70 509,206 -0.58(-2.13%)
Nov 13, 2012 29.15 29.70 27.20 27.28 1,881,726 +0.95(+3.61%)
Nov 12, 2012 27.60 27.89 26.32 26.33 692,900 -1.28(-4.64%)
Nov 09, 2012 27.57 27.89 27.38 27.61 181,466 -0.07(-0.25%)
Nov 08, 2012 28.34 28.59 27.66 27.68 278,601 -0.64(-2.26%)
Nov 07, 2012 28.82 29.06 28.23 28.32 154,611 -0.99(-3.38%)
Nov 06, 2012 29.35 29.58 29.16 29.31 127,204 +0.32(+1.10%)
Nov 05, 2012 29.06 29.06 28.06 28.99 262,849 +0.00(+0.00%)
Nov 02, 2012 29.25 29.25 28.22 28.99 226,758 +0.06(+0.21%)
Nov 01, 2012 28.24 29.15 28.24 28.93 355,859 +0.94(+3.36%)
Oct 31, 2012 28.14 28.50 27.56 27.99 320,606 -0.21(-0.74%)
Oct 26, 2012 28.24 28.20 28.20 28.20 270,500 -0.10(-0.35%)
Oct 25, 2012 28.69 28.72 28.12 28.30 225,340 -0.04(-0.14%)
Oct 24, 2012 28.69 29.00 28.11 28.34 442,567 -0.12(-0.42%)
Oct 23, 2012 28.55 28.84 28.11 28.46 627,257 -0.53(-1.83%)
Oct 19, 2012 29.78 29.89 28.35 28.99 399,595 -1.00(-3.33%)
Oct 18, 2012 31.13 31.32 29.85 29.99 400,696 -1.25(-4.00%)
Oct 17, 2012 32.14 32.14 31.12 31.24 233,867 -0.97(-3.01%)
Oct 16, 2012 32.46 32.46 32.01 32.21 148,316 -0.12(-0.37%)
Oct 15, 2012 32.14 32.40 31.73 32.33 156,176 +0.24(+0.75%)
Oct 12, 2012 31.62 32.13 31.09 32.09 164,558 +0.57(+1.81%)
Oct 11, 2012 31.87 32.04 31.50 31.52 121,045 -0.17(-0.54%)
Oct 10, 2012 31.86 32.05 31.53 31.69 287,317 -0.10(-0.31%)
Oct 09, 2012 31.96 32.16 31.26 31.79 270,442 +0.05(+0.16%)
Oct 08, 2012 31.74 31.96 31.17 31.74 232,538 -0.06(-0.19%)
Oct 05, 2012 32.32 32.50 31.70 31.80 255,905 -0.42(-1.30%)
Oct 04, 2012 32.11 32.24 31.71 32.22 224,834 +0.31(+0.97%)
Oct 03, 2012 32.34 32.34 31.71 31.91 233,506 +0.07(+0.22%)
Oct 02, 2012 31.48 32.11 31.40 31.84 206,861 +0.40(+1.27%)
Oct 01, 2012 30.87 31.73 30.81 31.44 316,308 +0.78(+2.54%)
Sep 28, 2012 30.73 31.24 30.58 30.66 339,390 -0.28(-0.90%)
Sep 27, 2012 30.30 30.95 30.03 30.94 443,903 +0.82(+2.72%)
Sep 26, 2012 30.66 30.66 29.88 30.12 246,297 -0.44(-1.44%)
Sep 25, 2012 30.92 31.14 30.42 30.56 270,305 -0.22(-0.71%)
Sep 24, 2012 30.73 30.90 30.27 30.78 292,619 -0.12(-0.39%)
Sep 21, 2012 30.60 31.48 30.47 30.90 935,335 +0.63(+2.08%)
Sep 20, 2012 30.12 30.43 29.96 30.27 361,995 -0.13(-0.43%)
Sep 19, 2012 30.08 30.70 29.83 30.40 305,426 +0.24(+0.80%)
Sep 18, 2012 30.06 30.88 29.45 30.16 477,765 +0.52(+1.75%)
Sep 17, 2012 30.00 30.46 28.93 29.64 463,076 +0.09(+0.30%)
Sep 14, 2012 29.36 29.60 28.72 29.55 489,796 +0.28(+0.96%)
Sep 13, 2012 27.65 29.70 27.52 29.27 776,647 +1.61(+5.82%)
Sep 12, 2012 27.42 27.77 27.00 27.66 131,321 +0.32(+1.17%)
Sep 11, 2012 27.25 27.75 26.96 27.34 149,862 +0.02(+0.07%)
Sep 10, 2012 27.38 27.41 26.79 27.32 215,329 +0.06(+0.22%)
Sep 07, 2012 28.17 28.17 27.24 27.26 275,369 -0.77(-2.75%)
Sep 06, 2012 26.97 28.07 26.82 28.03 368,011 +1.25(+4.67%)
Sep 05, 2012 26.44 26.99 26.16 26.78 367,349 +0.05(+0.19%)
Sep 04, 2012 26.69 27.14 26.02 26.73 295,302 -0.08(-0.30%)
Aug 31, 2012 26.60 26.89 26.03 26.81 226,164 +0.52(+1.98%)
Aug 30, 2012 26.91 27.00 26.03 26.29 181,740 -0.72(-2.67%)
Aug 29, 2012 27.42 27.42 26.33 27.01 329,618 +0.14(+0.52%)
Aug 27, 2012 26.12 27.50 26.10 26.87 968,428 +1.77(+7.05%)
Aug 24, 2012 25.21 25.51 25.00 25.10 225,651 -0.18(-0.71%)
Aug 23, 2012 26.17 26.29 25.19 25.28 395,069 -0.99(-3.77%)
Aug 22, 2012 25.07 26.40 24.81 26.27 605,416 +1.08(+4.29%)
Aug 21, 2012 25.80 25.99 24.99 25.19 175,139 -0.42(-1.64%)
Aug 20, 2012 25.90 25.91 25.31 25.61 155,763 -0.23(-0.89%)
Aug 17, 2012 25.15 26.00 25.15 25.84 369,554 +0.70(+2.78%)
Aug 16, 2012 25.00 25.30 24.61 25.14 317,977 +0.14(+0.56%)
Aug 15, 2012 24.41 25.25 24.41 25.00 375,163 +0.63(+2.59%)
Aug 14, 2012 25.09 25.22 24.23 24.37 441,418 -0.77(-3.06%)
Aug 13, 2012 26.25 26.40 24.49 25.14 458,836 -1.04(-3.97%)
Aug 10, 2012 25.87 29.71 25.81 26.18 983,217 +0.88(+3.48%)
Aug 09, 2012 26.09 26.50 25.18 25.30 191,597 -0.69(-2.65%)
Aug 08, 2012 25.59 26.36 25.31 25.99 420,852 +0.37(+1.44%)
Aug 07, 2012 25.27 25.70 24.97 25.62 198,934 +0.42(+1.67%)
Aug 06, 2012 25.04 25.32 24.75 25.20 192,856 +0.36(+1.45%)
Aug 03, 2012 24.20 25.26 24.20 24.84 287,123 +0.90(+3.76%)
Aug 02, 2012 23.56 24.04 23.51 23.94 264,174 +0.20(+0.84%)
Aug 01, 2012 23.89 24.10 23.72 23.74 231,337 -0.04(-0.17%)
Jul 31, 2012 23.49 24.24 23.42 23.78 177,122 +0.38(+1.62%)
Jul 30, 2012 23.65 23.99 23.30 23.40 68,498 -0.19(-0.81%)
Jul 27, 2012 22.54 23.63 22.38 23.59 254,558 +1.26(+5.64%)
Jul 26, 2012 22.50 22.61 22.01 22.33 264,423 -0.76(-3.29%)
Jul 25, 2012 22.91 23.16 22.60 23.09 226,735 +0.29(+1.27%)
Jul 24, 2012 23.83 23.89 22.68 22.80 179,096 -0.99(-4.16%)
Jul 23, 2012 24.07 24.15 23.54 23.79 279,663 -0.82(-3.33%)
Jul 20, 2012 23.82 25.40 23.43 24.61 790,149 +0.71(+2.97%)
Jul 19, 2012 23.82 24.18 23.65 23.90 176,701 +0.20(+0.84%)
Jul 18, 2012 23.47 23.78 23.30 23.70 183,683 +0.20(+0.85%)
Jul 17, 2012 23.27 23.52 22.86 23.50 159,134 +0.28(+1.21%)
Jul 16, 2012 23.29 23.44 22.92 23.22 155,282 -0.23(-0.98%)
Jul 13, 2012 22.83 23.76 21.79 23.45 410,964 +1.10(+4.92%)
Jul 12, 2012 22.65 22.81 22.19 22.35 169,975 -0.56(-2.44%)
Jul 11, 2012 22.88 23.49 22.64 22.91 300,256 +0.15(+0.66%)
Jul 10, 2012 22.86 23.00 22.37 22.76 287,915 +0.11(+0.49%)
Jul 09, 2012 23.26 23.29 22.43 22.65 216,171 -0.60(-2.56%)
Jul 06, 2012 24.30 24.58 23.08 23.25 168,149 -1.36(-5.55%)
Jul 05, 2012 24.43 24.99 24.37 24.61 138,510 +0.03(+0.12%)
Jul 03, 2012 23.83 24.93 23.71 24.58 128,198 +0.71(+2.97%)
Jul 02, 2012 23.96 24.29 23.60 23.87 257,019 +0.06(+0.25%)
Jun 29, 2012 22.66 23.82 22.62 23.81 294,557 +1.40(+6.25%)
Jun 28, 2012 22.31 22.46 21.74 22.41 222,225 -0.07(-0.31%)
Jun 27, 2012 21.93 22.50 21.86 22.48 190,278 +0.75(+3.48%)
Jun 26, 2012 21.88 22.15 21.71 21.73 327,878 -0.16(-0.75%)
Jun 25, 2012 21.70 22.09 21.36 21.89 330,975 -0.02(-0.09%)
Jun 22, 2012 21.36 22.05 21.13 21.91 4,119,037 +0.69(+3.25%)
Jun 21, 2012 22.49 22.49 21.19 21.22 296,824 -1.00(-4.50%)
Jun 20, 2012 22.20 22.51 21.96 22.22 175,073 -0.31(-1.38%)
Jun 19, 2012 22.18 22.60 22.09 22.53 421,314 +0.52(+2.36%)
Jun 18, 2012 21.15 22.51 20.94 22.01 498,365 +0.74(+3.48%)
Jun 15, 2012 21.00 21.64 21.00 21.27 383,987 +0.20(+0.95%)
Jun 14, 2012 20.53 21.20 20.49 21.07 182,978 +0.46(+2.23%)
Jun 13, 2012 20.11 20.88 19.90 20.61 475,813 +0.45(+2.23%)
Jun 12, 2012 20.38 20.38 20.10 20.16 212,284 -0.19(-0.93%)
Jun 11, 2012 20.44 20.67 20.31 20.35 388,009 +0.00(+0.00%)
Jun 08, 2012 19.91 20.43 19.45 20.35 136,532 +0.34(+1.70%)
Jun 07, 2012 20.19 20.58 19.86 20.01 284,523 -0.18(-0.89%)
Jun 06, 2012 18.32 20.44 18.20 20.19 674,099 +1.93(+10.57%)
Jun 05, 2012 18.51 18.64 18.02 18.26 207,289 -0.22(-1.19%)
Jun 04, 2012 18.93 19.04 18.14 18.48 150,341 -0.34(-1.81%)
Jun 01, 2012 19.70 19.70 18.65 18.82 126,935 -1.23(-6.13%)
May 31, 2012 19.96 20.13 19.55 20.05 248,854 +0.02(+0.10%)
May 30, 2012 19.63 20.11 19.25 20.03 325,334 +0.21(+1.06%)
May 29, 2012 20.07 20.08 19.45 19.82 181,544 -0.04(-0.20%)
May 25, 2012 20.23 20.26 19.62 19.86 168,262 -0.29(-1.44%)
May 24, 2012 20.13 20.42 19.86 20.15 323,001 -0.02(-0.10%)
May 23, 2012 19.87 20.33 19.48 20.17 236,020 +0.18(+0.90%)
May 22, 2012 19.90 20.22 19.75 19.99 187,168 +0.02(+0.10%)
May 21, 2012 19.61 20.00 19.36 19.97 174,384 +0.36(+1.84%)
May 18, 2012 19.83 20.25 19.42 19.61 164,542 -0.25(-1.26%)
May 17, 2012 20.24 20.64 19.74 19.86 343,108 -0.55(-2.69%)
May 16, 2012 21.12 21.23 20.08 20.41 258,801 -0.59(-2.81%)
May 15, 2012 19.52 21.23 19.37 21.00 841,595 +2.69(+14.69%)
May 14, 2012 18.69 18.92 18.26 18.31 283,823 -0.51(-2.71%)
May 11, 2012 18.59 18.95 18.57 18.82 69,821 +0.09(+0.48%)
May 10, 2012 19.06 19.06 18.50 18.73 95,745 -0.20(-1.06%)
May 09, 2012 19.03 19.03 18.65 18.93 183,903 +0.25(+1.34%)
May 08, 2012 19.21 19.50 18.58 18.68 196,037 -0.68(-3.51%)
May 07, 2012 19.64 19.97 19.23 19.36 138,941 -0.38(-1.93%)
May 04, 2012 19.96 19.96 19.22 19.74 213,740 -0.22(-1.10%)
May 03, 2012 20.82 21.10 19.84 19.96 185,144 -0.99(-4.73%)
May 02, 2012 20.82 21.12 20.79 20.95 106,518 +0.10(+0.48%)
May 01, 2012 20.85 21.28 20.80 20.85 133,268 +0.07(+0.34%)
Apr 30, 2012 21.25 21.68 20.75 20.78 161,140 -0.47(-2.21%)
Apr 27, 2012 21.38 21.56 21.18 21.25 105,883 -0.10(-0.47%)
Apr 26, 2012 21.13 21.59 21.05 21.35 101,104 +0.17(+0.80%)
Apr 25, 2012 20.95 21.30 20.90 21.18 125,517 +0.39(+1.88%)
Apr 24, 2012 20.53 21.01 20.35 20.79 415,377 -0.90(-4.15%)
Apr 23, 2012 22.00 22.00 21.18 21.69 144,578 -0.54(-2.43%)
Apr 20, 2012 22.26 22.60 21.81 22.23 185,404 +0.16(+0.72%)
Apr 19, 2012 21.95 22.39 21.56 22.07 210,428 +0.20(+0.91%)
Apr 18, 2012 21.17 21.90 21.04 21.87 229,692 +0.61(+2.87%)
Apr 17, 2012 20.99 21.50 20.82 21.26 169,522 +0.37(+1.77%)
Apr 16, 2012 21.33 21.37 20.77 20.89 187,629 -0.33(-1.56%)
Apr 13, 2012 21.16 21.39 20.63 21.22 113,257 -0.03(-0.14%)
Apr 12, 2012 20.99 21.50 20.99 21.25 93,518 +0.31(+1.48%)
Apr 11, 2012 20.58 21.01 20.37 20.94 185,191 +0.49(+2.40%)
Apr 10, 2012 21.29 21.40 20.45 20.45 193,030 -0.82(-3.86%)
Apr 09, 2012 21.28 21.52 21.20 21.27 100,863 -0.31(-1.44%)
Apr 05, 2012 21.09 21.71 21.05 21.58 127,757 +0.49(+2.32%)
Apr 04, 2012 21.45 21.53 21.05 21.09 114,504 -0.53(-2.45%)
Apr 03, 2012 21.92 21.98 21.45 21.62 129,794 -0.36(-1.64%)
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.