Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 31.24 31.42 31.10 31.23 499,657 +0.21(+0.68%)
Jun 26, 2013 30.88 31.13 30.86 31.02 159,447 +0.37(+1.21%)
Jun 25, 2013 30.57 30.75 30.41 30.65 147,529 +0.34(+1.12%)
Jun 24, 2013 30.42 30.60 29.98 30.31 574,107 -0.33(-1.08%)
Jun 21, 2013 30.82 30.92 30.36 30.64 324,469 -0.13(-0.42%)
Jun 20, 2013 31.39 31.39 30.68 30.77 455,734 -0.91(-2.87%)
Jun 19, 2013 32.12 32.23 31.68 31.68 121,566 -0.49(-1.52%)
Jun 18, 2013 31.85 32.21 31.85 32.17 160,977 +0.30(+0.94%)
Jun 17, 2013 31.85 31.98 31.73 31.87 354,719 +0.17(+0.54%)
Jun 14, 2013 31.74 31.88 31.64 31.70 90,651 -0.10(-0.31%)
Jun 13, 2013 31.21 31.85 31.18 31.80 233,932 +0.58(+1.86%)
Jun 12, 2013 31.68 31.79 31.18 31.22 168,721 -0.34(-1.08%)
Jun 11, 2013 31.69 31.84 31.44 31.56 132,268 -0.24(-0.75%)
Jun 10, 2013 31.99 32.00 31.73 31.80 267,365 -0.12(-0.37%)
Jun 07, 2013 31.63 31.95 31.55 31.92 202,222 +0.45(+1.42%)
Jun 06, 2013 31.03 31.49 30.98 31.47 223,116 +0.44(+1.42%)
Jun 05, 2013 31.50 31.53 31.01 31.03 242,120 -0.52(-1.65%)
Jun 04, 2013 31.83 31.90 31.45 31.55 244,791 -0.22(-0.69%)
Jun 03, 2013 31.91 31.91 31.50 31.77 248,972 -0.08(-0.25%)
May 31, 2013 32.20 32.33 31.85 31.85 192,801 -0.42(-1.30%)
May 30, 2013 32.14 32.37 32.14 32.27 346,276 +0.13(+0.40%)
May 29, 2013 32.33 32.33 31.93 32.14 195,657 -0.34(-1.05%)
May 28, 2013 32.56 32.77 32.37 32.48 76,267 +0.24(+0.74%)
May 24, 2013 32.16 32.24 31.92 32.24 379,255 -0.05(-0.15%)
May 23, 2013 32.18 32.35 31.92 32.29 230,849 -0.17(-0.52%)
May 22, 2013 33.01 33.20 32.33 32.46 123,297 -0.51(-1.55%)
May 21, 2013 32.97 33.08 32.88 32.97 216,629 +0.06(+0.18%)
May 20, 2013 32.98 33.04 32.85 32.91 143,150 -0.08(-0.24%)
May 17, 2013 32.73 32.99 32.73 32.99 99,207 +0.34(+1.04%)
May 16, 2013 32.92 32.95 32.59 32.65 293,397 -0.30(-0.91%)
May 15, 2013 32.71 33.00 32.70 32.95 252,780 +0.62(+1.92%)
May 13, 2013 32.30 32.41 32.22 32.33 178,669 -0.03(-0.09%)
May 10, 2013 32.24 32.36 32.17 32.36 202,346 +0.18(+0.56%)
May 09, 2013 32.37 32.40 32.13 32.18 125,975 -0.21(-0.65%)
May 08, 2013 32.26 32.39 32.19 32.39 242,222 +0.13(+0.40%)
May 07, 2013 32.14 32.28 32.07 32.26 105,206 +0.15(+0.47%)
May 06, 2013 32.03 32.16 31.97 32.11 292,856 +0.12(+0.38%)
May 03, 2013 31.75 32.15 31.75 31.99 441,009 +0.35(+1.11%)
May 02, 2013 31.44 31.66 31.43 31.64 247,445 +0.23(+0.73%)
May 01, 2013 31.65 31.71 31.39 31.41 182,366 -0.34(-1.07%)
Apr 30, 2013 31.62 31.77 31.50 31.75 195,086 +0.14(+0.44%)
Apr 29, 2013 31.50 31.64 31.46 31.61 199,915 +0.14(+0.44%)
Apr 26, 2013 31.58 31.56 31.37 31.47 166,557 -0.09(-0.30%)
Apr 25, 2013 31.36 31.70 31.22 31.56 185,252 +0.29(+0.94%)
Apr 24, 2013 31.27 31.38 31.22 31.27 98,236 +0.01(+0.03%)
Apr 23, 2013 31.14 31.29 30.98 31.26 157,445 +0.26(+0.84%)
Apr 22, 2013 30.94 31.08 30.67 31.00 94,915 +0.12(+0.39%)
Apr 19, 2013 30.52 30.89 30.44 30.88 385,475 +0.44(+1.45%)
Apr 18, 2013 30.64 30.69 30.34 30.44 331,563 -0.17(-0.56%)
Apr 17, 2013 30.77 30.77 30.42 30.61 509,031 -0.38(-1.23%)
Apr 16, 2013 30.60 30.99 30.60 30.99 112,872 +0.56(+1.84%)
Apr 15, 2013 31.16 31.16 30.41 30.43 231,884 -0.83(-2.66%)
Apr 12, 2013 31.13 31.27 31.06 31.26 83,216 -0.02(-0.06%)
Apr 11, 2013 31.13 31.38 31.10 31.28 139,848 +0.18(+0.58%)
Apr 10, 2013 30.75 31.10 30.75 31.10 207,766 +0.40(+1.30%)
Apr 09, 2013 30.77 30.80 30.58 30.70 111,344 +0.03(+0.10%)
Apr 08, 2013 30.45 30.69 30.32 30.67 115,290 +0.27(+0.89%)
Apr 05, 2013 30.16 30.42 29.97 30.40 121,835 -0.04(-0.13%)
Apr 04, 2013 30.34 30.49 30.31 30.44 126,782 +0.11(+0.36%)
Apr 03, 2013 30.76 30.76 30.24 30.33 140,145 -0.38(-1.24%)
Apr 02, 2013 30.75 30.87 30.64 30.71 246,161 +0.02(+0.07%)
Apr 01, 2013 30.94 31.03 30.57 30.69 2,799,822 -0.23(-0.74%)
Mar 28, 2013 30.69 30.92 30.69 30.92 78,974 +0.23(+0.75%)
Mar 27, 2013 30.47 30.71 30.37 30.69 235,181 +0.07(+0.23%)
Mar 26, 2013 30.56 30.64 30.49 30.62 126,437 +0.18(+0.59%)
Mar 25, 2013 30.60 30.69 30.29 30.44 260,410 -0.03(-0.10%)
Mar 22, 2013 30.43 30.52 30.42 30.47 82,087 +0.08(+0.26%)
Mar 21, 2013 30.46 30.57 30.34 30.39 96,665 -0.27(-0.88%)
Mar 20, 2013 30.45 30.67 30.45 30.66 147,699 +0.31(+1.02%)
Mar 19, 2013 30.47 30.53 30.16 30.35 131,981 -0.07(-0.23%)
Mar 18, 2013 30.31 30.53 30.29 30.42 121,368 -0.10(-0.33%)
Mar 15, 2013 30.59 30.59 30.45 30.52 135,931 -0.15(-0.49%)
Mar 14, 2013 30.63 30.67 30.55 30.67 116,667 +0.12(+0.39%)
Mar 13, 2013 30.41 30.56 30.34 30.55 67,184 +0.17(+0.56%)
Mar 12, 2013 30.45 30.45 30.30 30.38 61,892 -0.07(-0.23%)
Mar 11, 2013 30.36 30.45 30.30 30.45 78,544 +0.07(+0.23%)
Mar 08, 2013 30.36 30.46 30.21 30.38 300,640 +0.13(+0.43%)
Mar 07, 2013 30.25 30.30 30.22 30.25 160,520 +0.03(+0.10%)
Mar 06, 2013 30.27 30.31 30.14 30.22 211,984 +0.03(+0.10%)
Mar 05, 2013 30.03 30.24 30.01 30.19 155,682 +0.26(+0.87%)
Mar 04, 2013 29.69 29.93 29.65 29.93 132,889 +0.20(+0.67%)
Mar 01, 2013 29.57 29.78 29.45 29.73 149,827 +0.10(+0.34%)
Feb 28, 2013 29.71 29.82 29.63 29.63 125,050 +0.02(+0.07%)
Feb 27, 2013 29.14 29.71 29.14 29.61 117,213 +0.47(+1.61%)
Feb 26, 2013 29.03 29.18 28.88 29.14 370,711 -0.37(-1.25%)
Feb 22, 2013 29.32 29.51 29.28 29.51 129,394 +0.30(+1.03%)
Feb 21, 2013 29.37 29.51 29.09 29.21 288,924 -0.25(-0.85%)
Feb 20, 2013 29.78 29.81 29.44 29.46 248,982 -0.32(-1.07%)
Feb 19, 2013 29.69 29.79 29.68 29.78 88,119 +0.10(+0.34%)
Feb 15, 2013 29.63 29.78 29.56 29.68 134,022 +0.07(+0.24%)
Feb 14, 2013 29.60 29.65 29.52 29.61 95,217 -0.06(-0.20%)
Feb 13, 2013 29.76 29.80 29.60 29.67 108,219 -0.06(-0.20%)
Feb 12, 2013 29.71 29.78 29.60 29.73 103,049 +0.01(+0.03%)
Feb 11, 2013 29.78 29.87 29.64 29.72 124,347 -0.03(-0.10%)
Feb 08, 2013 29.57 29.75 29.57 29.75 110,994 +0.20(+0.66%)
Feb 07, 2013 29.65 29.65 29.38 29.55 189,125 -0.10(-0.32%)
Feb 06, 2013 29.53 29.66 29.48 29.65 479,213 +0.35(+1.19%)
Feb 04, 2013 29.41 29.55 29.28 29.30 138,189 -0.26(-0.88%)
Feb 01, 2013 29.31 29.64 29.31 29.56 348,948 +0.32(+1.09%)
Jan 31, 2013 29.31 29.34 29.16 29.24 1,013,940 +0.00(+0.00%)
Jan 30, 2013 29.45 29.47 29.20 29.24 316,272 -0.19(-0.65%)
Jan 29, 2013 29.39 29.43 29.22 29.43 138,231 +0.05(+0.17%)
Jan 28, 2013 29.55 29.55 29.34 29.38 168,248 -0.14(-0.47%)
Jan 25, 2013 29.34 29.52 29.30 29.52 183,651 +0.18(+0.61%)
Jan 24, 2013 29.26 29.47 29.22 29.34 193,357 +0.15(+0.51%)
Jan 23, 2013 29.25 29.25 29.10 29.19 258,920 -0.03(-0.10%)
Jan 22, 2013 29.11 29.22 29.03 29.22 217,194 +0.18(+0.62%)
Jan 18, 2013 29.04 29.07 28.89 29.04 177,254 -0.01(-0.03%)
Jan 17, 2013 28.89 29.10 28.89 29.05 217,849 +0.25(+0.87%)
Jan 16, 2013 28.79 28.84 28.72 28.80 184,560 -0.07(-0.24%)
Jan 15, 2013 28.74 28.88 28.74 28.87 140,149 +0.11(+0.38%)
Jan 14, 2013 28.75 28.81 28.71 28.76 335,551 +0.01(+0.03%)
Jan 11, 2013 28.74 28.75 28.63 28.75 255,437 +0.02(+0.07%)
Jan 10, 2013 28.79 28.79 28.57 28.73 313,879 +0.04(+0.14%)
Jan 09, 2013 28.62 28.73 28.61 28.69 234,497 +0.14(+0.49%)
Jan 08, 2013 28.56 28.61 28.43 28.55 182,914 -0.05(-0.17%)
Jan 07, 2013 28.60 28.64 28.51 28.60 261,408 -0.06(-0.21%)
Jan 04, 2013 28.58 28.68 28.50 28.66 338,059 +0.15(+0.53%)
Jan 03, 2013 28.57 28.65 28.44 28.51 574,804 -0.06(-0.21%)
Jan 02, 2013 28.53 28.57 27.92 28.57 1,194,163 +0.65(+2.33%)
Dec 31, 2012 27.40 27.92 27.36 27.92 118,598 +0.49(+1.79%)
Dec 28, 2012 27.50 27.66 27.43 27.43 146,544 -0.22(-0.80%)
Dec 27, 2012 27.69 27.78 27.34 27.65 136,813 -0.02(-0.07%)
Dec 26, 2012 27.95 27.95 27.63 27.67 97,481 -0.22(-0.79%)
Dec 24, 2012 27.87 27.91 27.80 27.89 50,679 -0.02(-0.07%)
Dec 21, 2012 27.75 27.96 27.60 27.91 217,101 -0.38(-1.34%)
Dec 20, 2012 28.21 28.31 28.13 28.29 254,823 +0.11(+0.39%)
Dec 19, 2012 28.33 28.34 28.17 28.18 465,216 -0.13(-0.46%)
Dec 18, 2012 28.10 28.34 28.04 28.31 348,554 +0.23(+0.82%)
Dec 17, 2012 27.87 28.08 27.81 28.08 138,430 +0.31(+1.12%)
Dec 14, 2012 27.92 27.92 27.69 27.77 121,063 -0.13(-0.47%)
Dec 13, 2012 28.07 28.12 27.84 27.90 182,639 -0.17(-0.61%)
Dec 12, 2012 28.25 28.25 28.02 28.07 172,352 -0.05(-0.18%)
Dec 11, 2012 28.15 28.20 28.06 28.12 140,722 +0.10(+0.36%)
Dec 10, 2012 27.94 28.08 27.94 28.02 136,606 +0.05(+0.18%)
Dec 07, 2012 28.04 28.04 27.88 27.97 408,512 +0.03(+0.11%)
Dec 06, 2012 27.83 27.96 27.77 27.94 92,896 +0.14(+0.50%)
Dec 05, 2012 27.89 27.89 27.59 27.80 115,216 -0.03(-0.11%)
Dec 04, 2012 27.93 27.98 27.77 27.83 169,075 -0.19(-0.68%)
Nov 30, 2012 27.98 28.07 27.91 28.02 112,704 +0.03(+0.11%)
Nov 29, 2012 27.91 28.01 27.81 27.99 344,981 +0.16(+0.57%)
Nov 28, 2012 27.58 27.84 27.39 27.83 461,625 +0.17(+0.61%)
Nov 27, 2012 27.79 27.83 27.66 27.66 237,289 -0.18(-0.65%)
Nov 26, 2012 27.80 27.85 27.69 27.84 539,274 -0.03(-0.11%)
Nov 23, 2012 27.68 27.87 27.68 27.87 34,423 +0.29(+1.05%)
Nov 21, 2012 27.55 27.60 27.48 27.58 120,015 +0.06(+0.22%)
Nov 20, 2012 27.37 27.54 27.32 27.52 115,242 +0.14(+0.51%)
Nov 19, 2012 27.07 27.39 27.07 27.38 316,583 +0.51(+1.90%)
Nov 16, 2012 26.57 26.91 26.49 26.87 864,770 +0.35(+1.32%)
Nov 15, 2012 26.63 26.70 26.00 26.52 485,704 -0.12(-0.45%)
Nov 14, 2012 27.19 27.19 26.61 26.64 321,049 -0.48(-1.77%)
Nov 13, 2012 27.03 27.32 27.00 27.12 137,582 +0.01(+0.04%)
Nov 12, 2012 27.14 27.22 27.05 27.11 141,796 +0.09(+0.33%)
Nov 09, 2012 26.88 27.21 26.63 27.02 332,075 +0.07(+0.26%)
Nov 08, 2012 27.24 27.33 26.93 26.95 204,233 -0.30(-1.10%)
Nov 07, 2012 27.55 27.55 27.08 27.25 398,303 -0.45(-1.62%)
Nov 06, 2012 27.66 27.77 27.58 27.70 270,736 +0.09(+0.33%)
Nov 05, 2012 27.52 27.64 27.39 27.61 459,374 +0.08(+0.29%)
Nov 02, 2012 27.92 27.99 27.51 27.53 373,245 -0.27(-0.97%)
Nov 01, 2012 27.44 27.83 27.42 27.80 258,936 +0.39(+1.42%)
Oct 31, 2012 27.36 27.44 27.10 27.41 137,522 +0.12(+0.44%)
Oct 26, 2012 27.38 27.29 27.29 27.29 87,200 -0.06(-0.22%)
Oct 25, 2012 27.52 27.58 27.25 27.35 51,783 -0.05(-0.18%)
Oct 24, 2012 27.52 27.55 27.37 27.40 104,411 -0.04(-0.15%)
Oct 23, 2012 27.38 27.51 27.15 27.44 140,521 -0.30(-1.08%)
Oct 19, 2012 28.11 28.11 27.65 27.74 75,320 -0.46(-1.63%)
Oct 18, 2012 28.13 28.29 28.11 28.20 54,226 +0.00(+0.00%)
Oct 17, 2012 28.10 28.28 28.06 28.20 444,287 +0.14(+0.50%)
Oct 16, 2012 27.85 28.06 27.85 28.06 45,591 +0.30(+1.08%)
Oct 15, 2012 27.57 27.77 27.48 27.76 89,048 +0.24(+0.87%)
Oct 12, 2012 27.63 27.65 27.47 27.52 35,526 -0.03(-0.11%)
Oct 11, 2012 27.67 27.75 27.53 27.55 65,759 +0.03(+0.11%)
Oct 10, 2012 27.50 27.63 27.46 27.52 89,561 -0.02(-0.07%)
Oct 09, 2012 27.86 27.87 27.54 27.54 91,196 -0.37(-1.33%)
Oct 08, 2012 28.01 28.01 27.85 27.91 83,386 -0.19(-0.68%)
Oct 05, 2012 28.14 28.28 28.01 28.10 68,801 +0.07(+0.25%)
Oct 04, 2012 27.92 28.08 27.89 28.03 222,210 +0.19(+0.68%)
Oct 03, 2012 27.69 27.86 27.63 27.84 142,246 +0.22(+0.80%)
Oct 02, 2012 27.63 27.70 27.52 27.62 211,838 +0.05(+0.18%)
Oct 01, 2012 27.62 27.81 27.48 27.57 180,124 +0.02(+0.07%)
Sep 28, 2012 27.54 27.63 27.38 27.55 91,773 -0.06(-0.22%)
Sep 27, 2012 27.43 27.68 27.36 27.61 128,145 +0.27(+0.99%)
Sep 26, 2012 27.46 27.47 27.23 27.34 165,097 -0.13(-0.47%)
Sep 25, 2012 27.84 27.88 27.45 27.47 149,090 -0.28(-1.01%)
Sep 24, 2012 27.76 27.82 27.63 27.75 108,242 -0.11(-0.40%)
Sep 21, 2012 28.02 28.07 27.86 27.86 79,714 -0.03(-0.10%)
Sep 20, 2012 27.92 27.92 27.77 27.89 78,871 -0.09(-0.32%)
Sep 19, 2012 27.87 28.03 27.83 27.98 248,319 +0.14(+0.50%)
Sep 18, 2012 28.00 28.00 27.79 27.84 140,065 -0.14(-0.50%)
Sep 17, 2012 28.13 28.13 27.96 27.98 91,592 -0.13(-0.46%)
Sep 14, 2012 28.05 28.27 28.05 28.11 415,171 +0.07(+0.25%)
Sep 13, 2012 27.82 28.13 27.71 28.04 213,269 +0.28(+1.01%)
Sep 12, 2012 27.75 27.80 27.67 27.76 181,345 +0.05(+0.18%)
Sep 11, 2012 27.75 27.80 27.66 27.71 285,805 -0.07(-0.25%)
Sep 10, 2012 27.86 27.93 27.77 27.78 408,845 -0.14(-0.50%)
Sep 07, 2012 27.85 27.98 27.85 27.92 467,693 +0.15(+0.54%)
Sep 06, 2012 27.47 27.81 27.43 27.77 469,102 +0.43(+1.57%)
Sep 05, 2012 27.46 27.47 27.28 27.34 76,588 -0.09(-0.33%)
Sep 04, 2012 27.34 27.51 27.17 27.43 167,925 +0.04(+0.15%)
Aug 31, 2012 27.39 27.42 27.16 27.39 94,528 +0.14(+0.51%)
Aug 30, 2012 27.28 27.33 27.22 27.25 115,388 -0.14(-0.51%)
Aug 29, 2012 27.38 27.46 27.31 27.39 168,221 +0.10(+0.37%)
Aug 27, 2012 27.41 27.41 27.24 27.29 119,587 -0.03(-0.11%)
Aug 24, 2012 27.11 27.34 27.11 27.32 50,435 +0.14(+0.52%)
Aug 23, 2012 27.12 27.22 27.07 27.18 102,960 -0.10(-0.37%)
Aug 22, 2012 27.15 27.31 27.14 27.28 113,857 +0.05(+0.18%)
Aug 21, 2012 27.26 27.37 27.15 27.23 221,848 +0.01(+0.04%)
Aug 20, 2012 27.26 27.27 27.11 27.22 96,901 -0.03(-0.11%)
Aug 17, 2012 27.14 27.28 27.08 27.25 94,966 +0.14(+0.52%)
Aug 16, 2012 26.95 27.15 26.85 27.11 171,093 +0.21(+0.78%)
Aug 15, 2012 26.74 26.93 26.74 26.90 75,547 +0.11(+0.41%)
Aug 14, 2012 26.83 26.89 26.74 26.79 285,978 +0.03(+0.11%)
Aug 13, 2012 26.71 26.76 26.57 26.76 61,678 +0.04(+0.15%)
Aug 10, 2012 26.67 26.75 26.59 26.72 125,818 -0.04(-0.15%)
Aug 09, 2012 26.72 26.84 26.69 26.76 348,892 -0.01(-0.04%)
Aug 08, 2012 26.68 26.80 26.64 26.77 175,303 -0.11(-0.41%)
Aug 07, 2012 26.77 26.96 26.77 26.88 396,692 +0.14(+0.52%)
Aug 06, 2012 26.72 26.82 26.69 26.74 152,038 +0.04(+0.15%)
Aug 03, 2012 26.54 26.75 26.52 26.70 118,433 +0.49(+1.87%)
Aug 02, 2012 26.05 26.27 26.01 26.21 167,371 -0.01(-0.04%)
Aug 01, 2012 26.54 26.63 26.20 26.22 142,901 -0.27(-1.02%)
Jul 31, 2012 26.64 26.67 26.48 26.49 96,408 -0.21(-0.79%)
Jul 30, 2012 26.75 26.86 26.62 26.70 121,691 -0.04(-0.15%)
Jul 27, 2012 26.43 26.81 26.38 26.74 117,472 +0.48(+1.83%)
Jul 26, 2012 26.19 26.35 26.06 26.26 146,970 +0.37(+1.43%)
Jul 25, 2012 25.95 26.00 25.75 25.89 178,315 -0.01(-0.04%)
Jul 24, 2012 26.20 26.20 25.73 25.90 193,607 -0.30(-1.14%)
Jul 23, 2012 26.10 26.25 25.94 26.20 258,017 -0.26(-0.98%)
Jul 20, 2012 26.67 26.67 26.46 26.46 110,179 -0.46(-1.71%)
Jul 19, 2012 26.79 26.95 26.70 26.92 148,014 +0.19(+0.71%)
Jul 18, 2012 26.53 26.79 26.53 26.73 60,711 +0.14(+0.53%)
Jul 17, 2012 26.55 26.68 26.35 26.59 111,427 +0.12(+0.45%)
Jul 16, 2012 26.51 26.62 26.42 26.47 67,953 -0.11(-0.41%)
Jul 13, 2012 26.23 26.64 26.23 26.58 141,400 +0.40(+1.53%)
Jul 12, 2012 26.09 26.29 25.88 26.18 106,187 -0.05(-0.19%)
Jul 11, 2012 26.39 26.41 26.04 26.23 104,736 -0.18(-0.68%)
Jul 10, 2012 26.72 26.80 26.30 26.41 270,729 -0.19(-0.71%)
Jul 09, 2012 26.56 26.64 26.45 26.60 106,304 +0.03(+0.11%)
Jul 06, 2012 26.59 26.64 26.44 26.57 307,234 -0.23(-0.86%)
Jul 05, 2012 26.65 26.90 26.64 26.80 366,845 +0.08(+0.30%)
Jul 03, 2012 26.55 26.75 26.52 26.72 107,238 +0.17(+0.64%)
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.