Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 57.86 58.29 57.06 57.25 0 -1.03(-1.76%)
Sep 26, 2013 62.26 62.26 57.77 58.27 650,033 -1.02(-1.72%)
Sep 25, 2013 57.89 60.05 57.89 59.29 680,831 +1.60(+2.78%)
Sep 24, 2013 56.58 58.45 55.83 57.69 354,987 +1.30(+2.31%)
Sep 23, 2013 55.85 56.73 55.23 56.39 388,633 +0.11(+0.20%)
Sep 20, 2013 56.09 56.68 55.28 56.28 0 +0.37(+0.66%)
Sep 19, 2013 57.09 58.03 55.87 55.91 494,548 -1.04(-1.82%)
Sep 18, 2013 56.17 57.26 55.02 56.95 0 +0.74(+1.33%)
Sep 17, 2013 55.29 56.60 55.23 56.20 0 +0.96(+1.74%)
Sep 16, 2013 56.03 56.37 55.14 55.24 0 -1.08(-1.91%)
Sep 13, 2013 55.15 56.74 54.69 56.31 0 +1.23(+2.23%)
Sep 12, 2013 55.22 55.85 54.75 55.09 0 -0.30(-0.54%)
Sep 11, 2013 55.80 56.28 54.30 55.39 0 -0.53(-0.94%)
Sep 10, 2013 54.93 56.01 54.08 55.92 527,684 +0.27(+0.49%)
Sep 09, 2013 55.17 55.94 54.92 55.64 0 +0.65(+1.18%)
Sep 06, 2013 54.30 55.26 53.07 54.99 0 +0.95(+1.76%)
Sep 05, 2013 55.09 56.07 53.88 54.04 0 -1.11(-2.02%)
Sep 04, 2013 54.58 55.46 54.30 55.15 0 +0.66(+1.21%)
Sep 03, 2013 55.00 56.12 53.83 54.49 0 +0.39(+0.71%)
Aug 30, 2013 54.97 55.48 53.80 54.11 0 -0.95(-1.73%)
Aug 29, 2013 54.89 55.74 54.48 55.06 447,314 -0.02(-0.03%)
Aug 28, 2013 53.28 55.62 53.22 55.08 0 +2.07(+3.90%)
Aug 27, 2013 52.61 53.45 52.38 53.01 452,082 -0.16(-0.30%)
Aug 26, 2013 52.74 53.95 52.43 53.17 0 +0.81(+1.55%)
Aug 23, 2013 51.72 53.04 51.26 52.36 0 +0.76(+1.48%)
Aug 22, 2013 50.44 52.28 50.14 51.60 247,191 +1.31(+2.61%)
Aug 21, 2013 50.92 51.37 50.00 50.29 0 -0.78(-1.53%)
Aug 20, 2013 49.45 51.37 48.77 51.07 441,811 +1.72(+3.48%)
Aug 19, 2013 51.28 52.31 49.31 49.35 382,632 -2.25(-4.37%)
Aug 16, 2013 51.79 52.50 51.32 51.61 0 -0.36(-0.69%)
Aug 15, 2013 50.36 52.67 50.36 51.97 711,124 +0.68(+1.32%)
Aug 14, 2013 51.37 52.00 50.78 51.29 472,041 -0.38(-0.73%)
Aug 13, 2013 50.83 52.32 49.88 51.66 777,244 +1.01(+1.99%)
Aug 12, 2013 49.65 50.66 49.31 50.66 422,560 +0.67(+1.34%)
Aug 09, 2013 50.12 50.17 49.30 49.99 397,147 -0.04(-0.08%)
Aug 08, 2013 49.62 50.61 48.52 50.02 1,018,501 +0.58(+1.16%)
Aug 07, 2013 51.82 51.86 49.37 49.45 1,197,112 -2.62(-5.03%)
Aug 06, 2013 52.17 52.25 51.00 52.07 3,642,623 -1.96(-3.63%)
Aug 05, 2013 52.11 54.61 52.11 54.03 905,910 +1.95(+3.75%)
Aug 02, 2013 49.70 52.35 48.55 52.08 753,856 +1.74(+3.45%)
Aug 01, 2013 49.80 53.19 49.28 50.34 1,209,532 -1.76(-3.38%)
Jul 31, 2013 51.59 52.67 51.26 52.11 0 +0.92(+1.81%)
Jul 30, 2013 51.15 51.42 50.02 51.18 0 +0.59(+1.17%)
Jul 29, 2013 50.67 51.01 49.58 50.59 0 -0.37(-0.72%)
Jul 26, 2013 51.42 51.68 50.28 50.96 0 -1.05(-2.01%)
Jul 25, 2013 50.44 52.34 50.15 52.00 0 +1.57(+3.10%)
Jul 24, 2013 51.99 52.88 50.01 50.44 0 -1.55(-2.97%)
Jul 23, 2013 52.69 53.21 51.93 51.99 0 -0.14(-0.27%)
Jul 22, 2013 52.68 53.35 52.08 52.13 0 -0.88(-1.65%)
Jul 19, 2013 53.14 53.75 52.39 53.00 0 +0.08(+0.14%)
Jul 18, 2013 51.63 53.53 51.60 52.93 0 +1.38(+2.67%)
Jul 17, 2013 51.12 51.99 50.51 51.55 278,688 +0.95(+1.88%)
Jul 16, 2013 51.84 51.86 50.27 50.60 0 -0.99(-1.92%)
Jul 15, 2013 52.49 52.60 51.54 51.59 0 -0.71(-1.35%)
Jul 12, 2013 52.40 53.15 51.85 52.30 0 -0.42(-0.80%)
Jul 11, 2013 52.65 53.50 51.82 52.72 0 +1.15(+2.23%)
Jul 10, 2013 52.68 52.78 50.88 51.57 0 -0.91(-1.73%)
Jul 09, 2013 51.48 52.73 51.45 52.48 0 -0.55(-1.03%)
Jul 08, 2013 54.11 54.42 52.81 53.02 347,922 -0.43(-0.81%)
Jul 05, 2013 51.54 53.74 51.20 53.46 0 +2.82(+5.57%)
Jul 03, 2013 49.82 50.99 49.53 50.64 0 +0.57(+1.13%)
Jul 02, 2013 49.84 51.14 49.53 50.07 0 +0.03(+0.06%)
Jul 01, 2013 48.56 50.25 48.56 50.04 0 +1.50(+3.09%)
Jun 28, 2013 50.06 50.35 48.48 48.54 589,110 -0.53(-1.08%)
Jun 26, 2013 49.83 50.18 48.59 49.07 0 -0.27(-0.55%)
Jun 25, 2013 48.77 49.51 48.19 49.34 0 +1.41(+2.95%)
Jun 24, 2013 47.96 48.52 46.56 47.93 0 -0.74(-1.51%)
Jun 21, 2013 49.50 50.35 47.85 48.67 855,156 -0.47(-0.96%)
Jun 20, 2013 50.22 50.22 48.11 49.14 0 -2.36(-4.58%)
Jun 19, 2013 51.72 52.39 51.17 51.49 0 -0.39(-0.75%)
Jun 18, 2013 50.70 51.95 50.49 51.88 0 +1.18(+2.32%)
Jun 17, 2013 49.58 51.08 49.45 50.70 0 +1.89(+3.86%)
Jun 14, 2013 48.97 49.88 48.61 48.82 0 -0.30(-0.61%)
Jun 13, 2013 47.24 49.23 46.66 49.12 292,384 +1.63(+3.44%)
Jun 12, 2013 48.66 49.04 47.13 47.49 357,109 -0.45(-0.94%)
Jun 11, 2013 48.25 48.61 47.25 47.94 276,890 -1.70(-3.42%)
Jun 10, 2013 49.42 50.22 48.44 49.64 0 +0.45(+0.92%)
Jun 07, 2013 47.99 50.20 47.44 49.18 0 +1.65(+3.47%)
Jun 06, 2013 46.40 47.75 45.72 47.53 333,212 +1.21(+2.61%)
Jun 05, 2013 47.87 48.28 46.24 46.33 0 -1.49(-3.12%)
Jun 04, 2013 48.43 48.87 46.53 47.82 0 -0.73(-1.50%)
Jun 03, 2013 48.65 50.06 47.67 48.54 524,162 +0.27(+0.57%)
May 31, 2013 48.49 50.07 48.03 48.27 975,887 -0.77(-1.58%)
May 30, 2013 49.36 50.16 48.37 49.04 369,973 +0.11(+0.23%)
May 29, 2013 49.04 50.54 48.44 48.93 270,727 -0.74(-1.48%)
May 28, 2013 48.30 50.86 47.52 49.67 677,655 +2.48(+5.26%)
May 24, 2013 46.67 47.44 45.90 47.19 0 +0.19(+0.40%)
May 23, 2013 45.41 47.19 43.16 47.00 448,627 +1.11(+2.43%)
May 22, 2013 48.02 48.85 44.71 45.88 823,539 -2.20(-4.57%)
May 21, 2013 48.61 50.53 47.77 48.08 618,442 -0.58(-1.20%)
May 20, 2013 46.10 48.77 45.97 48.67 0 +2.20(+4.73%)
May 17, 2013 45.79 46.96 45.76 46.47 0 +1.14(+2.52%)
May 16, 2013 46.00 46.42 45.05 45.33 483,966 -0.73(-1.58%)
May 15, 2013 46.42 47.08 45.54 46.05 381,637 +0.88(+1.94%)
May 13, 2013 44.87 45.82 44.48 45.18 0 -0.18(-0.39%)
May 10, 2013 45.81 45.81 44.05 45.36 0 -0.50(-1.09%)
May 09, 2013 46.44 46.73 45.35 45.86 0 -0.89(-1.90%)
May 08, 2013 46.32 46.90 45.76 46.74 0 +0.36(+0.77%)
May 07, 2013 46.05 46.84 45.02 46.38 0 +0.41(+0.88%)
May 06, 2013 45.38 46.37 45.16 45.98 0 +0.63(+1.39%)
May 03, 2013 43.97 45.77 43.03 45.35 0 +2.32(+5.39%)
May 02, 2013 41.02 43.37 40.88 43.03 0 +2.28(+5.60%)
May 01, 2013 41.02 41.91 39.57 40.75 1,136,239 -0.08(-0.21%)
Apr 30, 2013 40.99 41.66 40.32 40.83 0 -0.25(-0.62%)
Apr 29, 2013 41.82 42.76 40.98 41.08 579,098 -0.61(-1.47%)
Apr 26, 2013 42.18 43.23 41.24 41.70 455,816 -0.92(-2.17%)
Apr 25, 2013 41.95 44.61 41.95 42.62 1,211,598 +0.51(+1.21%)
Apr 24, 2013 39.67 43.01 39.67 42.11 1,255,331 +2.59(+6.56%)
Apr 23, 2013 39.91 40.78 39.29 39.52 594,075 -0.41(-1.04%)
Apr 22, 2013 38.26 40.20 37.61 39.93 773,887 +1.71(+4.46%)
Apr 19, 2013 38.65 38.82 37.83 38.23 786,259 +0.05(+0.12%)
Apr 18, 2013 38.31 38.78 37.17 38.18 782,914 -0.14(-0.37%)
Apr 17, 2013 37.36 38.52 35.85 38.32 1,196,793 -0.16(-0.42%)
Apr 16, 2013 37.51 39.62 37.33 38.48 1,281,479 +1.41(+3.79%)
Apr 15, 2013 41.35 41.58 36.62 37.08 1,136,895 -4.71(-11.26%)
Apr 12, 2013 42.86 43.48 41.63 41.78 614,839 -1.58(-3.65%)
Apr 11, 2013 44.49 45.60 43.01 43.37 595,746 -1.14(-2.56%)
Apr 10, 2013 44.25 45.43 44.14 44.51 539,779 -0.16(-0.36%)
Apr 09, 2013 44.14 45.13 43.28 44.67 677,890 +0.67(+1.52%)
Apr 08, 2013 44.12 44.88 43.26 44.00 765,256 -0.04(-0.09%)
Apr 05, 2013 44.99 44.99 42.72 44.04 1,786,900 +0.74(+1.72%)
Apr 04, 2013 45.26 45.87 41.04 43.29 2,708,892 -1.98(-4.37%)
Apr 03, 2013 46.95 47.56 44.19 45.27 836,677 -1.41(-3.03%)
Apr 02, 2013 46.52 48.04 46.08 46.69 706,948 +0.17(+0.36%)
Apr 01, 2013 47.07 47.38 45.55 46.52 473,255 -0.23(-0.48%)
Mar 28, 2013 47.24 47.60 46.56 46.74 425,771 -0.15(-0.32%)
Mar 27, 2013 46.59 47.25 45.89 46.89 505,033 -0.13(-0.28%)
Mar 26, 2013 46.74 47.46 46.18 47.03 565,739 +0.82(+1.78%)
Mar 25, 2013 47.71 47.80 45.44 46.20 871,891 -0.29(-0.63%)
Mar 22, 2013 47.54 47.84 45.82 46.50 721,465 -0.58(-1.24%)
Mar 21, 2013 47.89 48.38 46.78 47.08 579,552 -1.44(-2.96%)
Mar 20, 2013 48.18 48.70 47.52 48.52 488,570 +0.92(+1.93%)
Mar 19, 2013 47.71 48.67 46.12 47.60 1,051,648 -1.49(-3.03%)
Mar 18, 2013 48.94 50.09 48.20 49.09 808,809 -0.70(-1.40%)
Mar 15, 2013 50.23 50.61 48.88 49.79 916,550 -0.38(-0.75%)
Mar 14, 2013 49.38 50.73 48.88 50.17 712,368 +0.91(+1.86%)
Mar 13, 2013 48.71 49.49 48.32 49.25 892,659 +0.23(+0.46%)
Mar 12, 2013 48.11 49.41 47.71 49.02 1,004,371 +0.49(+1.01%)
Mar 11, 2013 47.73 48.58 46.98 48.53 695,781 +0.95(+2.00%)
Mar 08, 2013 47.29 47.82 46.20 47.58 649,127 +0.72(+1.53%)
Mar 07, 2013 44.31 47.15 44.00 46.87 700,722 +2.44(+5.50%)
Mar 06, 2013 45.21 45.50 43.89 44.42 508,286 -0.33(-0.74%)
Mar 05, 2013 44.03 45.12 44.03 44.75 811,409 +1.13(+2.59%)
Mar 04, 2013 42.91 43.78 41.82 43.62 858,246 -0.70(-1.57%)
Mar 01, 2013 42.89 44.69 42.37 44.32 846,329 +0.34(+0.77%)
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%)
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.