Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 57.83 58.26 57.03 57.22 0 -1.03(-1.76%)
Sep 26, 2013 62.23 62.23 57.73 58.24 650,395 -1.02(-1.72%)
Sep 25, 2013 57.86 60.01 57.86 59.26 681,210 +1.60(+2.78%)
Sep 24, 2013 56.55 58.42 55.80 57.66 355,185 +1.30(+2.31%)
Sep 23, 2013 55.82 56.70 55.20 56.36 388,850 +0.11(+0.20%)
Sep 20, 2013 56.06 56.64 55.25 56.24 0 +0.37(+0.66%)
Sep 19, 2013 57.05 58.00 55.84 55.88 494,823 -1.04(-1.82%)
Sep 18, 2013 56.14 57.22 54.99 56.91 0 +0.74(+1.33%)
Sep 17, 2013 55.25 56.57 55.20 56.17 0 +0.96(+1.74%)
Sep 16, 2013 56.00 56.34 55.11 55.21 0 -1.07(-1.91%)
Sep 13, 2013 55.12 56.71 54.66 56.28 0 +1.23(+2.23%)
Sep 12, 2013 55.19 55.82 54.72 55.06 0 -0.30(-0.54%)
Sep 11, 2013 55.77 56.24 54.27 55.36 0 -0.53(-0.94%)
Sep 10, 2013 54.90 55.98 54.05 55.89 527,978 +0.27(+0.49%)
Sep 09, 2013 55.14 55.91 54.89 55.61 0 +0.65(+1.18%)
Sep 06, 2013 54.27 55.23 53.04 54.96 0 +0.95(+1.76%)
Sep 05, 2013 55.06 56.04 53.85 54.01 0 -1.11(-2.02%)
Sep 04, 2013 54.55 55.43 54.27 55.12 0 +0.66(+1.21%)
Sep 03, 2013 54.97 56.08 53.80 54.46 0 +0.39(+0.71%)
Aug 30, 2013 54.94 55.45 53.77 54.08 0 -0.95(-1.73%)
Aug 29, 2013 54.86 55.71 54.45 55.03 447,563 -0.02(-0.03%)
Aug 28, 2013 53.25 55.58 53.19 55.05 0 +2.06(+3.90%)
Aug 27, 2013 52.58 53.42 52.35 52.98 452,333 -0.16(-0.30%)
Aug 26, 2013 52.71 53.92 52.40 53.14 0 +0.81(+1.55%)
Aug 23, 2013 51.69 53.01 51.23 52.33 0 +0.76(+1.48%)
Aug 22, 2013 50.41 52.25 50.11 51.57 247,329 +1.31(+2.61%)
Aug 21, 2013 50.89 51.34 49.97 50.26 0 -0.78(-1.53%)
Aug 20, 2013 49.42 51.34 48.74 51.04 442,057 +1.72(+3.48%)
Aug 19, 2013 51.25 52.28 49.28 49.33 382,845 -2.25(-4.37%)
Aug 16, 2013 51.76 52.47 51.29 51.58 0 -0.36(-0.69%)
Aug 15, 2013 50.34 52.64 50.34 51.94 711,520 +0.68(+1.32%)
Aug 14, 2013 51.34 51.98 50.75 51.26 472,304 -0.38(-0.73%)
Aug 13, 2013 50.80 52.30 49.85 51.64 777,676 +1.01(+1.99%)
Aug 12, 2013 49.62 50.63 49.28 50.63 422,795 +0.67(+1.34%)
Aug 09, 2013 50.09 50.14 49.27 49.96 397,368 -0.04(-0.08%)
Aug 08, 2013 49.59 50.58 48.50 50.00 1,019,068 +0.57(+1.16%)
Aug 07, 2013 51.79 51.83 49.35 49.42 1,197,778 -2.62(-5.03%)
Aug 06, 2013 52.14 52.22 50.97 52.04 3,644,649 -1.96(-3.63%)
Aug 05, 2013 52.08 54.58 52.08 54.00 906,414 +1.95(+3.75%)
Aug 02, 2013 49.68 52.32 48.53 52.05 754,275 +1.73(+3.45%)
Aug 01, 2013 49.77 53.16 49.26 50.32 1,210,205 -1.76(-3.38%)
Jul 31, 2013 51.56 52.64 51.23 52.08 0 +0.92(+1.81%)
Jul 30, 2013 51.12 51.39 50.00 51.16 0 +0.59(+1.17%)
Jul 29, 2013 50.64 50.98 49.55 50.56 0 -0.37(-0.72%)
Jul 26, 2013 51.39 51.65 50.25 50.93 0 -1.05(-2.01%)
Jul 25, 2013 50.41 52.31 50.12 51.98 0 +1.56(+3.10%)
Jul 24, 2013 51.96 52.85 49.98 50.41 0 -1.55(-2.97%)
Jul 23, 2013 52.66 53.18 51.90 51.96 0 -0.14(-0.27%)
Jul 22, 2013 52.65 53.32 52.05 52.10 0 -0.88(-1.65%)
Jul 19, 2013 53.11 53.72 52.36 52.97 0 +0.08(+0.14%)
Jul 18, 2013 51.60 53.50 51.57 52.90 0 +1.38(+2.67%)
Jul 17, 2013 51.09 51.96 50.49 51.52 278,843 +0.95(+1.88%)
Jul 16, 2013 51.81 51.83 50.24 50.57 0 -0.99(-1.92%)
Jul 15, 2013 52.47 52.57 51.51 51.56 0 -0.71(-1.35%)
Jul 12, 2013 52.37 53.12 51.82 52.27 0 -0.42(-0.80%)
Jul 11, 2013 52.63 53.47 51.79 52.69 0 +1.15(+2.23%)
Jul 10, 2013 52.65 52.75 50.85 51.54 0 -0.90(-1.73%)
Jul 09, 2013 51.45 52.70 51.42 52.45 0 -0.55(-1.03%)
Jul 08, 2013 54.08 54.39 52.79 52.99 348,116 -0.43(-0.81%)
Jul 05, 2013 51.51 53.71 51.17 53.43 0 +2.82(+5.57%)
Jul 03, 2013 49.79 50.96 49.51 50.61 0 +0.57(+1.13%)
Jul 02, 2013 49.82 51.11 49.51 50.04 0 +0.03(+0.06%)
Jul 01, 2013 48.54 50.22 48.54 50.01 0 +1.50(+3.09%)
Jun 28, 2013 50.03 50.33 48.45 48.52 589,438 -0.53(-1.08%)
Jun 26, 2013 49.80 50.16 48.56 49.04 0 -0.27(-0.55%)
Jun 25, 2013 48.74 49.48 48.17 49.32 0 +1.41(+2.95%)
Jun 24, 2013 47.93 48.49 46.54 47.90 0 -0.74(-1.51%)
Jun 21, 2013 49.47 50.33 47.82 48.64 855,632 -0.47(-0.96%)
Jun 20, 2013 50.19 50.19 48.08 49.11 0 -2.36(-4.58%)
Jun 19, 2013 51.69 52.36 51.15 51.47 0 -0.39(-0.74%)
Jun 18, 2013 50.67 51.92 50.46 51.85 0 +1.18(+2.32%)
Jun 17, 2013 49.55 51.05 49.42 50.67 0 +1.88(+3.86%)
Jun 14, 2013 48.94 49.85 48.58 48.79 0 -0.30(-0.61%)
Jun 13, 2013 47.22 49.20 46.63 49.09 292,547 +1.63(+3.44%)
Jun 12, 2013 48.63 49.02 47.10 47.46 357,308 -0.45(-0.94%)
Jun 11, 2013 48.22 48.58 47.23 47.91 277,044 -1.70(-3.42%)
Jun 10, 2013 49.39 50.19 48.41 49.61 0 +0.45(+0.92%)
Jun 07, 2013 47.96 50.17 47.41 49.16 0 +1.65(+3.47%)
Jun 06, 2013 46.38 47.73 45.70 47.51 333,397 +1.21(+2.61%)
Jun 05, 2013 47.85 48.25 46.22 46.30 0 -1.49(-3.12%)
Jun 04, 2013 48.40 48.85 46.50 47.79 0 -0.73(-1.50%)
Jun 03, 2013 48.62 50.03 47.64 48.52 524,454 +0.27(+0.57%)
May 31, 2013 48.46 50.04 48.01 48.24 976,430 -0.77(-1.58%)
May 30, 2013 49.34 50.13 48.34 49.02 370,179 +0.11(+0.23%)
May 29, 2013 49.02 50.51 48.41 48.90 270,877 -0.74(-1.48%)
May 28, 2013 48.27 50.83 47.50 49.64 678,032 +2.48(+5.26%)
May 24, 2013 46.64 47.41 45.88 47.16 0 +0.19(+0.40%)
May 23, 2013 45.39 47.16 43.14 46.97 448,876 +1.11(+2.42%)
May 22, 2013 48.00 48.82 44.68 45.86 823,997 -2.20(-4.57%)
May 21, 2013 48.58 50.51 47.74 48.05 618,786 -0.58(-1.20%)
May 20, 2013 46.08 48.74 45.94 48.64 0 +2.20(+4.73%)
May 17, 2013 45.76 46.93 45.74 46.44 0 +1.14(+2.52%)
May 16, 2013 45.97 46.40 45.03 45.30 484,236 -0.73(-1.58%)
May 15, 2013 46.40 47.06 45.51 46.03 381,850 +0.88(+1.94%)
May 13, 2013 44.84 45.79 44.45 45.15 0 -0.18(-0.39%)
May 10, 2013 45.78 45.78 44.03 45.33 0 -0.50(-1.09%)
May 09, 2013 46.41 46.70 45.32 45.83 0 -0.89(-1.90%)
May 08, 2013 46.29 46.88 45.74 46.72 0 +0.36(+0.77%)
May 07, 2013 46.03 46.81 44.99 46.36 0 +0.41(+0.88%)
May 06, 2013 45.36 46.35 45.13 45.95 0 +0.63(+1.39%)
May 03, 2013 43.95 45.74 43.00 45.32 0 +2.32(+5.39%)
May 02, 2013 41.00 43.35 40.85 43.00 0 +2.28(+5.60%)
May 01, 2013 41.00 41.89 39.54 40.72 1,136,871 -0.08(-0.21%)
Apr 30, 2013 40.97 41.64 40.30 40.81 0 -0.25(-0.62%)
Apr 29, 2013 41.80 42.74 40.96 41.06 579,420 -0.61(-1.47%)
Apr 26, 2013 42.16 43.21 41.22 41.67 456,069 -0.92(-2.17%)
Apr 25, 2013 41.93 44.59 41.93 42.60 1,212,272 +0.51(+1.21%)
Apr 24, 2013 39.65 42.98 39.65 42.09 1,256,030 +2.59(+6.56%)
Apr 23, 2013 39.88 40.76 39.27 39.50 594,406 -0.41(-1.04%)
Apr 22, 2013 38.23 40.18 37.59 39.91 774,318 +1.71(+4.46%)
Apr 19, 2013 38.63 38.80 37.81 38.21 786,697 +0.05(+0.12%)
Apr 18, 2013 38.29 38.76 37.15 38.16 783,350 -0.14(-0.37%)
Apr 17, 2013 37.34 38.50 35.83 38.30 1,197,459 -0.16(-0.42%)
Apr 16, 2013 37.49 39.60 37.31 38.46 1,282,192 +1.40(+3.79%)
Apr 15, 2013 41.33 41.55 36.60 37.06 1,137,528 -4.70(-11.26%)
Apr 12, 2013 42.83 43.46 41.61 41.76 615,181 -1.58(-3.65%)
Apr 11, 2013 44.46 45.58 42.98 43.34 596,077 -1.14(-2.56%)
Apr 10, 2013 44.23 45.41 44.12 44.48 540,079 -0.16(-0.36%)
Apr 09, 2013 44.12 45.10 43.26 44.64 678,268 +0.67(+1.52%)
Apr 08, 2013 44.10 44.86 43.24 43.97 765,682 -0.04(-0.09%)
Apr 05, 2013 44.96 44.96 42.69 44.01 1,787,894 +0.74(+1.72%)
Apr 04, 2013 45.24 45.85 41.01 43.27 2,710,399 -1.98(-4.37%)
Apr 03, 2013 46.92 47.54 44.16 45.25 837,143 -1.41(-3.03%)
Apr 02, 2013 46.49 48.02 46.06 46.66 707,341 +0.17(+0.36%)
Apr 01, 2013 47.05 47.36 45.53 46.49 473,519 -0.23(-0.48%)
Mar 28, 2013 47.22 47.57 46.54 46.72 426,008 -0.15(-0.32%)
Mar 27, 2013 46.57 47.23 45.87 46.87 505,314 -0.13(-0.28%)
Mar 26, 2013 46.72 47.43 46.15 47.00 566,054 +0.82(+1.78%)
Mar 25, 2013 47.69 47.78 45.42 46.18 872,376 -0.29(-0.63%)
Mar 22, 2013 47.52 47.81 45.79 46.47 721,866 -0.58(-1.24%)
Mar 21, 2013 47.87 48.36 46.75 47.06 579,874 -1.43(-2.96%)
Mar 20, 2013 48.15 48.68 47.50 48.49 488,842 +0.92(+1.93%)
Mar 19, 2013 47.69 48.64 46.09 47.57 1,052,233 -1.49(-3.03%)
Mar 18, 2013 48.91 50.06 48.18 49.06 809,259 -0.70(-1.40%)
Mar 15, 2013 50.20 50.58 48.86 49.76 917,060 -0.38(-0.75%)
Mar 14, 2013 49.36 50.70 48.86 50.14 712,764 +0.91(+1.86%)
Mar 13, 2013 48.69 49.46 48.29 49.22 893,156 +0.23(+0.46%)
Mar 12, 2013 48.08 49.38 47.69 49.00 1,004,930 +0.49(+1.01%)
Mar 11, 2013 47.71 48.55 46.95 48.51 696,168 +0.95(+2.00%)
Mar 08, 2013 47.26 47.79 46.18 47.56 649,488 +0.72(+1.53%)
Mar 07, 2013 44.28 47.12 43.97 46.84 701,112 +2.44(+5.50%)
Mar 06, 2013 45.18 45.47 43.87 44.40 508,568 -0.33(-0.74%)
Mar 05, 2013 44.00 45.10 44.00 44.73 811,860 +1.13(+2.59%)
Mar 04, 2013 42.89 43.76 41.80 43.60 858,724 -0.70(-1.57%)
Mar 01, 2013 42.86 44.66 42.34 44.29 846,800 +0.34(+0.77%)
Feb 28, 2013 43.33 44.72 42.89 43.96 959,794 +0.87(+2.01%)
Feb 27, 2013 39.17 45.59 39.17 43.09 2,996,887 +3.78(+9.61%)
Feb 26, 2013 39.52 39.78 37.74 39.31 966,912 -1.55(-3.81%)
Feb 22, 2013 40.61 41.47 39.76 40.86 714,345 +0.66(+1.64%)
Feb 21, 2013 39.93 40.35 37.62 40.20 859,498 +0.63(+1.58%)
Feb 20, 2013 41.44 41.46 39.50 39.58 746,978 -1.95(-4.68%)
Feb 19, 2013 40.64 41.65 40.52 41.52 703,529 +0.95(+2.35%)
Feb 15, 2013 41.69 41.69 40.08 40.57 577,384 -0.94(-2.27%)
Feb 14, 2013 41.32 41.87 41.06 41.51 564,713 +0.00(+0.00%)
Feb 13, 2013 41.38 41.62 40.96 41.51 635,680 +0.16(+0.39%)
Feb 12, 2013 41.28 41.63 40.68 41.35 524,313 +0.02(+0.05%)
Feb 11, 2013 40.35 41.54 38.76 41.34 927,047 -0.27(-0.66%)
Feb 08, 2013 41.09 41.87 41.00 41.61 582,188 +0.61(+1.49%)
Feb 07, 2013 40.34 41.04 39.67 41.00 938,389 +0.64(+1.59%)
Feb 06, 2013 39.57 40.45 38.81 40.35 1,132,022 +4.64(+12.98%)
Feb 04, 2013 35.63 36.12 35.13 35.72 397,080 -0.45(-1.25%)
Feb 01, 2013 35.23 36.27 35.02 36.17 704,163 +1.27(+3.65%)
Jan 31, 2013 35.27 35.70 34.88 34.90 401,647 -0.43(-1.23%)
Jan 30, 2013 35.50 35.70 34.98 35.33 658,859 -0.05(-0.13%)
Jan 29, 2013 35.53 36.29 35.00 35.38 549,630 -0.22(-0.61%)
Jan 28, 2013 36.52 36.52 35.57 35.60 436,010 -0.72(-1.97%)
Jan 25, 2013 35.27 36.52 34.75 36.31 634,681 +1.47(+4.22%)
Jan 24, 2013 35.62 36.51 34.41 34.84 779,391 -0.77(-2.17%)
Jan 23, 2013 37.46 37.49 35.59 35.61 522,284 -1.89(-5.05%)
Jan 22, 2013 36.96 37.60 36.66 37.51 253,914 +0.43(+1.17%)
Jan 18, 2013 36.26 37.14 36.18 37.08 537,947 +0.66(+1.81%)
Jan 17, 2013 35.39 36.73 35.09 36.42 530,345 +1.38(+3.93%)
Jan 16, 2013 34.00 35.28 33.85 35.04 477,532 +0.98(+2.88%)
Jan 15, 2013 34.12 34.65 34.00 34.06 464,820 -0.31(-0.90%)
Jan 14, 2013 34.33 35.02 34.02 34.37 363,885 -0.08(-0.25%)
Jan 11, 2013 33.96 34.62 33.88 34.46 376,189 +0.72(+2.12%)
Jan 10, 2013 34.00 34.19 33.28 33.74 406,138 +0.08(+0.25%)
Jan 09, 2013 34.32 34.47 33.60 33.65 421,796 -0.53(-1.54%)
Jan 08, 2013 33.28 34.24 33.26 34.18 574,150 +0.84(+2.52%)
Jan 07, 2013 32.82 33.40 32.64 33.34 644,755 +0.14(+0.43%)
Jan 04, 2013 32.99 33.83 32.78 33.20 490,746 +0.40(+1.21%)
Jan 03, 2013 32.45 32.96 31.76 32.81 507,432 +0.39(+1.19%)
Jan 02, 2013 32.08 32.47 31.32 32.42 504,610 +1.10(+3.52%)
Dec 31, 2012 30.16 31.37 29.94 31.32 479,572 +1.18(+3.91%)
Dec 28, 2012 30.73 30.94 30.04 30.14 359,640 -0.79(-2.56%)
Dec 27, 2012 31.38 31.38 30.10 30.93 529,860 -0.30(-0.97%)
Dec 26, 2012 30.78 32.52 30.78 31.23 290,405 -0.07(-0.21%)
Dec 24, 2012 32.14 32.90 31.21 31.30 87,922 -0.70(-2.18%)
Dec 21, 2012 31.54 32.15 30.79 32.00 668,688 +0.06(+0.18%)
Dec 20, 2012 31.78 32.12 31.35 31.94 537,532 +0.11(+0.36%)
Dec 19, 2012 31.86 32.69 31.35 31.83 592,604 -1.08(-3.29%)
Dec 18, 2012 31.00 32.99 30.65 32.91 1,018,604 +1.95(+6.30%)
Dec 17, 2012 30.68 31.06 30.00 30.96 656,269 +0.58(+1.92%)
Dec 14, 2012 30.33 30.76 30.08 30.37 554,364 +0.45(+1.51%)
Dec 13, 2012 30.33 30.70 29.51 29.92 661,244 -0.33(-1.09%)
Dec 12, 2012 30.69 31.68 29.79 30.25 1,762,244 -1.21(-3.83%)
Dec 11, 2012 32.92 33.36 31.02 31.46 2,063,791 -1.25(-3.83%)
Dec 10, 2012 32.96 33.20 32.29 32.71 703,461 -0.18(-0.54%)
Dec 07, 2012 33.33 33.37 32.75 32.89 602,189 -0.07(-0.20%)
Dec 06, 2012 32.96 33.59 32.47 32.96 469,131 -0.08(-0.26%)
Dec 05, 2012 32.99 33.35 32.53 33.04 360,014 +0.43(+1.33%)
Dec 04, 2012 32.75 33.00 32.28 32.61 445,497 -1.21(-3.57%)
Nov 30, 2012 33.21 34.45 32.89 33.81 1,546,465 +1.00(+3.04%)
Nov 29, 2012 32.51 33.19 31.68 32.82 847,985 +0.38(+1.16%)
Nov 28, 2012 30.30 32.82 29.92 32.44 1,810,390 +1.88(+6.17%)
Nov 27, 2012 29.61 31.33 29.61 30.55 700,456 +0.88(+2.95%)
Nov 26, 2012 29.62 29.85 29.26 29.68 507,033 -0.04(-0.13%)
Nov 23, 2012 29.76 29.96 29.28 29.71 121,088 +0.06(+0.19%)
Nov 21, 2012 28.70 30.21 28.42 29.66 567,160 +1.28(+4.52%)
Nov 20, 2012 27.68 28.41 27.55 28.38 424,877 +0.61(+2.21%)
Nov 19, 2012 27.27 28.72 27.04 27.76 329,854 +0.95(+3.55%)
Nov 16, 2012 26.25 26.83 25.54 26.81 482,638 +0.45(+1.72%)
Nov 15, 2012 26.22 26.67 25.82 26.36 525,322 -0.04(-0.16%)
Nov 14, 2012 26.22 26.70 26.06 26.40 346,707 +0.29(+1.10%)
Nov 13, 2012 25.88 26.62 25.53 26.11 368,964 -0.13(-0.50%)
Nov 12, 2012 26.07 26.29 25.62 26.25 392,038 +0.23(+0.87%)
Nov 09, 2012 25.35 26.14 24.28 26.02 613,262 +0.41(+1.62%)
Nov 08, 2012 27.39 27.50 25.55 25.61 752,738 -1.84(-6.70%)
Nov 07, 2012 27.79 27.79 27.15 27.44 366,187 -0.90(-3.19%)
Nov 06, 2012 28.22 28.53 28.05 28.35 389,751 +0.45(+1.62%)
Nov 05, 2012 27.57 28.25 27.37 27.90 328,681 -0.17(-0.60%)
Nov 02, 2012 28.48 29.14 27.74 28.07 433,028 -0.47(-1.65%)
Nov 01, 2012 28.55 29.16 27.32 28.54 811,754 +0.01(+0.03%)
Oct 31, 2012 27.89 29.17 27.83 28.53 708,309 +0.92(+3.35%)
Oct 26, 2012 28.16 27.60 27.60 27.60 423,478 -0.54(-1.91%)
Oct 25, 2012 28.43 28.66 27.56 28.14 271,233 +0.16(+0.57%)
Oct 24, 2012 28.76 29.13 27.88 27.98 350,393 -0.48(-1.69%)
Oct 23, 2012 28.97 29.29 28.10 28.46 443,335 -1.03(-3.48%)
Oct 19, 2012 30.59 30.70 29.35 29.49 370,252 -1.25(-4.08%)
Oct 18, 2012 31.39 31.53 30.58 30.74 432,114 -0.62(-1.98%)
Oct 17, 2012 31.06 31.36 30.47 31.36 505,526 +0.33(+1.06%)
Oct 16, 2012 30.89 31.16 30.52 31.03 220,660 +0.54(+1.76%)
Oct 15, 2012 30.04 30.61 29.36 30.50 254,463 +0.57(+1.89%)
Oct 12, 2012 30.76 31.06 29.05 29.93 666,043 -1.05(-3.38%)
Oct 11, 2012 30.93 31.78 30.77 30.98 712,001 -0.68(-2.14%)
Oct 10, 2012 31.52 32.18 31.22 31.66 514,952 -0.06(-0.18%)
Oct 09, 2012 31.17 31.79 30.72 31.71 463,799 +0.72(+2.31%)
Oct 08, 2012 30.43 31.31 30.32 31.00 323,069 +0.51(+1.67%)
Oct 05, 2012 30.53 30.72 30.10 30.49 305,397 +0.21(+0.68%)
Oct 04, 2012 29.75 30.47 29.46 30.28 444,063 +0.86(+2.92%)
Oct 03, 2012 29.93 30.63 28.99 29.42 496,908 -0.80(-2.65%)
Oct 02, 2012 30.46 31.10 29.62 30.22 397,347 +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.