Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 43.36 44.74 42.91 43.98 959,261 +0.87(+2.01%)
Feb 27, 2013 39.19 45.62 39.19 43.11 2,995,221 +3.78(+9.61%)
Feb 26, 2013 39.54 39.80 37.77 39.33 966,374 -1.56(-3.81%)
Feb 22, 2013 40.63 41.49 39.78 40.89 713,948 +0.66(+1.64%)
Feb 21, 2013 39.95 40.38 37.64 40.23 859,020 +0.63(+1.58%)
Feb 20, 2013 41.46 41.48 39.52 39.60 746,563 -1.95(-4.68%)
Feb 19, 2013 40.66 41.67 40.55 41.55 703,138 +0.95(+2.35%)
Feb 15, 2013 41.72 41.72 40.10 40.59 577,063 -0.94(-2.27%)
Feb 14, 2013 41.34 41.90 41.08 41.54 564,399 +0.00(+0.00%)
Feb 13, 2013 41.41 41.64 40.98 41.54 635,326 +0.16(+0.39%)
Feb 12, 2013 41.30 41.65 40.71 41.38 524,021 +0.02(+0.05%)
Feb 11, 2013 40.38 41.56 38.78 41.36 926,532 -0.27(-0.66%)
Feb 08, 2013 41.11 41.90 41.02 41.63 581,864 +0.61(+1.49%)
Feb 07, 2013 40.36 41.07 39.69 41.02 937,867 +0.64(+1.59%)
Feb 06, 2013 39.59 40.47 38.83 40.38 1,131,393 +4.64(+12.98%)
Feb 04, 2013 35.65 36.14 35.15 35.74 396,860 -0.45(-1.25%)
Feb 01, 2013 35.25 36.29 35.04 36.19 703,772 +1.27(+3.65%)
Jan 31, 2013 35.29 35.72 34.90 34.92 401,424 -0.43(-1.23%)
Jan 30, 2013 35.52 35.72 35.00 35.35 658,493 -0.05(-0.13%)
Jan 29, 2013 35.55 36.31 35.02 35.40 549,325 -0.22(-0.61%)
Jan 28, 2013 36.54 36.54 35.59 35.62 435,768 -0.72(-1.97%)
Jan 25, 2013 35.29 36.54 34.77 36.33 634,329 +1.47(+4.22%)
Jan 24, 2013 35.64 36.53 34.43 34.86 778,958 -0.77(-2.17%)
Jan 23, 2013 37.48 37.51 35.61 35.63 521,994 -1.90(-5.05%)
Jan 22, 2013 36.98 37.62 36.68 37.53 253,772 +0.43(+1.17%)
Jan 18, 2013 36.28 37.16 36.20 37.10 537,648 +0.66(+1.81%)
Jan 17, 2013 35.41 36.75 35.11 36.44 530,050 +1.38(+3.93%)
Jan 16, 2013 34.02 35.29 33.87 35.06 477,266 +0.98(+2.88%)
Jan 15, 2013 34.13 34.67 34.02 34.08 464,562 -0.31(-0.90%)
Jan 14, 2013 34.35 35.04 34.04 34.39 363,683 -0.08(-0.25%)
Jan 11, 2013 33.97 34.64 33.90 34.47 375,980 +0.72(+2.12%)
Jan 10, 2013 34.02 34.21 33.30 33.76 405,912 +0.08(+0.25%)
Jan 09, 2013 34.34 34.49 33.62 33.67 421,562 -0.53(-1.54%)
Jan 08, 2013 33.30 34.26 33.28 34.20 573,831 +0.84(+2.52%)
Jan 07, 2013 32.83 33.42 32.65 33.36 644,397 +0.14(+0.43%)
Jan 04, 2013 33.00 33.85 32.80 33.22 490,474 +0.40(+1.21%)
Jan 03, 2013 32.47 32.98 31.78 32.82 507,150 +0.39(+1.19%)
Jan 02, 2013 32.10 32.48 31.33 32.44 504,329 +1.10(+3.52%)
Dec 31, 2012 30.17 31.39 29.96 31.33 479,306 +1.18(+3.91%)
Dec 28, 2012 30.75 30.96 30.05 30.16 359,440 -0.79(-2.56%)
Dec 27, 2012 31.40 31.40 30.12 30.95 529,566 -0.30(-0.97%)
Dec 26, 2012 30.80 32.54 30.80 31.25 290,244 -0.07(-0.21%)
Dec 24, 2012 32.15 32.92 31.23 31.32 87,873 -0.70(-2.18%)
Dec 21, 2012 31.56 32.16 30.81 32.01 668,316 +0.06(+0.18%)
Dec 20, 2012 31.80 32.14 31.36 31.96 537,233 +0.11(+0.36%)
Dec 19, 2012 31.88 32.71 31.37 31.84 592,275 -1.08(-3.29%)
Dec 18, 2012 31.01 33.00 30.66 32.93 1,018,037 +1.95(+6.30%)
Dec 17, 2012 30.69 31.08 30.01 30.98 655,904 +0.58(+1.92%)
Dec 14, 2012 30.34 30.78 30.10 30.39 554,056 +0.45(+1.51%)
Dec 13, 2012 30.34 30.71 29.52 29.94 660,876 -0.33(-1.09%)
Dec 12, 2012 30.70 31.69 29.81 30.27 1,761,264 -1.21(-3.83%)
Dec 11, 2012 32.94 33.38 31.03 31.48 2,062,644 -1.25(-3.83%)
Dec 10, 2012 32.98 33.22 32.31 32.73 703,070 -0.18(-0.54%)
Dec 07, 2012 33.35 33.39 32.77 32.91 601,854 -0.07(-0.20%)
Dec 06, 2012 32.98 33.61 32.48 32.98 468,870 -0.08(-0.26%)
Dec 05, 2012 33.00 33.37 32.55 33.06 359,813 +0.43(+1.33%)
Dec 04, 2012 32.77 33.02 32.30 32.63 445,249 -1.21(-3.57%)
Nov 30, 2012 33.23 34.47 32.91 33.83 1,545,605 +1.00(+3.04%)
Nov 29, 2012 32.53 33.21 31.69 32.83 847,513 +0.38(+1.16%)
Nov 28, 2012 30.32 32.83 29.94 32.46 1,809,383 +1.89(+6.17%)
Nov 27, 2012 29.63 31.34 29.63 30.57 700,066 +0.88(+2.95%)
Nov 26, 2012 29.64 29.86 29.28 29.69 506,751 -0.04(-0.13%)
Nov 23, 2012 29.78 29.97 29.30 29.73 121,021 +0.06(+0.19%)
Nov 21, 2012 28.71 30.23 28.43 29.67 566,845 +1.28(+4.52%)
Nov 20, 2012 27.69 28.43 27.56 28.39 424,640 +0.61(+2.21%)
Nov 19, 2012 27.29 28.73 27.05 27.78 329,671 +0.95(+3.55%)
Nov 16, 2012 26.26 26.85 25.55 26.83 482,369 +0.45(+1.72%)
Nov 15, 2012 26.23 26.69 25.84 26.37 525,030 -0.04(-0.16%)
Nov 14, 2012 26.23 26.71 26.07 26.42 346,514 +0.29(+1.10%)
Nov 13, 2012 25.89 26.64 25.54 26.13 368,759 -0.13(-0.50%)
Nov 12, 2012 26.08 26.31 25.63 26.26 391,820 +0.23(+0.87%)
Nov 09, 2012 25.37 26.16 24.29 26.04 612,921 +0.41(+1.62%)
Nov 08, 2012 27.40 27.52 25.56 25.62 752,319 -1.84(-6.70%)
Nov 07, 2012 27.81 27.81 27.17 27.46 365,983 -0.91(-3.19%)
Nov 06, 2012 28.23 28.54 28.06 28.36 389,535 +0.45(+1.62%)
Nov 05, 2012 27.58 28.27 27.38 27.91 328,498 -0.17(-0.60%)
Nov 02, 2012 28.50 29.16 27.75 28.08 432,787 -0.47(-1.65%)
Nov 01, 2012 28.56 29.18 27.34 28.55 811,303 +0.01(+0.03%)
Oct 31, 2012 27.90 29.18 27.85 28.54 707,915 +0.92(+3.35%)
Oct 26, 2012 28.18 27.62 27.62 27.62 423,243 -0.54(-1.91%)
Oct 25, 2012 28.45 28.68 27.57 28.16 271,082 +0.16(+0.57%)
Oct 24, 2012 28.78 29.15 27.89 28.00 350,198 -0.48(-1.69%)
Oct 23, 2012 28.99 29.30 28.12 28.48 443,089 -1.03(-3.48%)
Oct 19, 2012 30.61 30.71 29.36 29.51 370,046 -1.25(-4.08%)
Oct 18, 2012 31.41 31.55 30.60 30.76 431,874 -0.62(-1.98%)
Oct 17, 2012 31.08 31.38 30.49 31.38 505,245 +0.33(+1.06%)
Oct 16, 2012 30.91 31.17 30.53 31.05 220,538 +0.54(+1.76%)
Oct 15, 2012 30.06 30.63 29.37 30.51 254,322 +0.57(+1.89%)
Oct 12, 2012 30.78 31.08 29.06 29.95 665,672 -1.05(-3.38%)
Oct 11, 2012 30.95 31.80 30.79 31.00 711,605 -0.68(-2.14%)
Oct 10, 2012 31.54 32.20 31.24 31.67 514,666 -0.06(-0.18%)
Oct 09, 2012 31.18 31.81 30.74 31.73 463,541 +0.72(+2.31%)
Oct 08, 2012 30.45 31.32 30.33 31.01 322,889 +0.51(+1.67%)
Oct 05, 2012 30.54 30.74 30.12 30.50 305,228 +0.21(+0.68%)
Oct 04, 2012 29.77 30.49 29.47 30.30 443,816 +0.86(+2.91%)
Oct 03, 2012 29.95 30.65 29.01 29.44 496,632 -0.80(-2.65%)
Oct 02, 2012 30.48 31.12 29.64 30.24 397,126 +0.16(+0.53%)
Oct 01, 2012 30.20 31.53 29.42 30.08 384,652 +0.25(+0.85%)
Sep 28, 2012 29.18 30.29 29.18 29.83 366,633 +0.06(+0.19%)
Sep 27, 2012 28.62 30.02 28.62 29.77 430,667 +1.27(+4.47%)
Sep 26, 2012 28.85 28.88 28.07 28.50 346,146 -0.41(-1.40%)
Sep 25, 2012 29.71 30.07 28.75 28.90 543,978 -0.41(-1.42%)
Sep 24, 2012 29.60 31.52 29.18 29.32 261,261 -0.50(-1.68%)
Sep 21, 2012 29.88 30.34 29.70 29.82 609,365 +0.46(+1.57%)
Sep 20, 2012 29.09 29.45 28.84 29.35 728,051 +0.13(+0.45%)
Sep 19, 2012 30.74 30.74 28.73 29.22 1,446,971 -1.82(-5.86%)
Sep 18, 2012 31.23 31.66 30.65 31.04 439,811 -0.65(-2.05%)
Sep 17, 2012 31.67 32.30 31.39 31.69 394,148 -0.13(-0.41%)
Sep 14, 2012 31.11 32.18 30.77 31.82 457,568 +1.08(+3.53%)
Sep 13, 2012 30.28 30.88 29.75 30.74 446,949 +0.59(+1.97%)
Sep 12, 2012 30.93 30.93 28.54 30.15 557,005 -0.34(-1.11%)
Sep 11, 2012 30.11 30.96 30.11 30.49 402,581 +0.29(+0.97%)
Sep 10, 2012 30.36 30.87 29.70 30.19 453,308 -0.18(-0.59%)
Sep 07, 2012 28.69 30.55 28.60 30.37 589,061 +1.74(+6.09%)
Sep 06, 2012 27.74 29.46 26.98 28.63 640,532 +1.20(+4.37%)
Sep 05, 2012 27.36 27.98 27.14 27.43 656,702 +0.41(+1.50%)
Sep 04, 2012 26.25 27.13 25.00 27.03 288,898 +0.78(+2.98%)
Aug 31, 2012 26.59 26.69 25.87 26.24 297,851 -0.08(-0.32%)
Aug 30, 2012 26.06 26.52 25.84 26.33 451,029 -0.21(-0.78%)
Aug 29, 2012 25.87 26.62 25.65 26.53 430,329 +1.07(+4.22%)
Aug 27, 2012 24.92 25.80 24.92 25.46 276,417 +0.68(+2.74%)
Aug 24, 2012 24.41 25.21 24.36 24.78 329,304 +0.19(+0.77%)
Aug 23, 2012 25.10 25.22 24.41 24.59 213,320 -0.45(-1.81%)
Aug 22, 2012 25.15 25.34 24.07 25.04 387,599 -0.24(-0.93%)
Aug 21, 2012 25.55 25.87 25.24 25.28 216,823 -0.07(-0.26%)
Aug 20, 2012 25.93 26.04 25.24 25.35 208,872 -0.58(-2.25%)
Aug 17, 2012 25.98 26.07 25.44 25.93 410,348 -0.19(-0.72%)
Aug 16, 2012 26.08 26.35 25.51 26.12 314,167 -0.04(-0.14%)
Aug 15, 2012 25.36 26.25 25.07 26.16 515,551 +0.83(+3.28%)
Aug 14, 2012 25.41 25.50 24.76 25.33 524,429 +0.03(+0.11%)
Aug 13, 2012 25.84 26.10 24.76 25.30 445,057 -0.68(-2.61%)
Aug 10, 2012 25.25 26.13 25.09 25.98 366,988 +0.51(+2.00%)
Aug 09, 2012 24.56 25.68 24.28 25.47 544,925 +0.81(+3.29%)
Aug 08, 2012 23.61 24.98 23.60 24.66 737,907 +0.80(+3.36%)
Aug 07, 2012 23.19 24.33 23.19 23.86 489,611 +0.74(+3.22%)
Aug 06, 2012 23.42 23.58 22.86 23.11 499,260 +0.01(+0.04%)
Aug 03, 2012 22.81 24.15 22.57 23.10 478,870 +0.76(+3.42%)
Aug 02, 2012 23.81 24.96 21.94 22.34 764,060 -2.19(-8.92%)
Aug 01, 2012 24.77 25.43 24.18 24.53 303,905 -0.18(-0.73%)
Jul 31, 2012 25.49 25.66 24.61 24.71 340,485 -0.78(-3.07%)
Jul 30, 2012 24.88 25.55 24.88 25.49 415,723 +0.34(+1.35%)
Jul 27, 2012 24.55 25.45 24.05 25.15 354,192 +0.67(+2.73%)
Jul 26, 2012 24.41 24.92 24.00 24.48 596,346 +0.52(+2.16%)
Jul 25, 2012 23.97 24.07 23.19 23.96 585,752 +0.44(+1.88%)
Jul 24, 2012 24.23 24.72 23.33 23.52 693,337 -0.72(-2.96%)
Jul 23, 2012 24.59 24.98 23.47 24.23 838,257 -1.12(-4.43%)
Jul 20, 2012 24.62 25.53 24.52 25.36 448,990 +0.51(+2.05%)
Jul 19, 2012 25.38 25.56 24.71 24.85 460,420 -0.53(-2.08%)
Jul 18, 2012 24.51 25.57 24.38 25.38 302,891 +0.72(+2.91%)
Jul 17, 2012 24.93 25.25 24.36 24.66 286,127 -0.07(-0.27%)
Jul 16, 2012 24.18 25.71 23.74 24.72 216,812 +0.61(+2.54%)
Jul 13, 2012 23.82 24.43 23.77 24.11 550,036 +0.45(+1.91%)
Jul 12, 2012 23.58 23.83 23.16 23.66 681,562 -0.26(-1.10%)
Jul 11, 2012 23.22 24.04 23.21 23.92 460,983 +0.51(+2.17%)
Jul 10, 2012 24.72 24.94 23.20 23.41 588,224 -1.13(-4.61%)
Jul 09, 2012 24.19 24.88 24.12 24.55 587,933 +0.21(+0.85%)
Jul 06, 2012 24.05 24.63 23.95 24.34 464,679 +0.00(+0.00%)
Jul 05, 2012 24.65 25.03 24.02 24.34 527,126 -0.34(-1.38%)
Jul 03, 2012 23.81 24.75 23.81 24.68 387,603 +1.03(+4.35%)
Jul 02, 2012 23.08 24.13 22.53 23.65 939,482 +0.53(+2.28%)
Jun 29, 2012 21.82 23.18 21.80 23.12 996,597 +2.03(+9.61%)
Jun 28, 2012 20.18 21.15 19.95 21.09 685,839 +0.71(+3.47%)
Jun 27, 2012 18.88 20.47 18.82 20.39 734,525 +1.63(+8.70%)
Jun 26, 2012 18.60 18.94 18.47 18.76 801,710 +0.25(+1.38%)
Jun 25, 2012 18.63 19.01 18.23 18.50 366,474 -0.47(-2.49%)
Jun 22, 2012 19.20 19.56 18.43 18.97 1,050,009 -0.03(-0.15%)
Jun 21, 2012 21.06 21.14 18.95 19.00 812,403 -2.14(-10.12%)
Jun 20, 2012 21.31 21.85 20.89 21.14 881,975 -0.21(-0.97%)
Jun 19, 2012 21.05 21.54 20.75 21.35 409,384 +0.45(+2.17%)
Jun 18, 2012 21.91 21.91 20.53 20.90 805,611 -1.26(-5.70%)
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.