Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 45.69 46.22 45.00 45.81 0 +0.26(+0.57%)
Aug 29, 2013 45.41 46.45 45.00 45.55 70,169 +0.14(+0.31%)
Aug 28, 2013 45.55 45.74 44.80 45.41 0 -0.17(-0.37%)
Aug 27, 2013 45.66 46.64 45.54 45.58 98,631 -0.50(-1.09%)
Aug 26, 2013 47.84 47.84 45.83 46.08 0 -1.63(-3.42%)
Aug 23, 2013 48.91 48.91 47.39 47.71 0 -1.04(-2.13%)
Aug 22, 2013 49.06 49.33 48.43 48.75 42,098 -0.09(-0.18%)
Aug 21, 2013 49.20 49.84 48.52 48.84 0 -0.65(-1.31%)
Aug 20, 2013 48.64 50.16 48.54 49.49 32,556 +0.75(+1.54%)
Aug 19, 2013 49.90 50.48 48.74 48.74 106,809 -1.24(-2.48%)
Aug 16, 2013 51.25 51.49 49.97 49.98 0 -1.62(-3.14%)
Aug 15, 2013 52.26 53.51 51.60 51.60 99,193 -1.46(-2.75%)
Aug 14, 2013 53.18 53.75 52.93 53.06 136,904 -0.14(-0.26%)
Aug 13, 2013 53.85 54.07 52.72 53.20 102,906 -0.49(-0.91%)
Aug 12, 2013 51.14 53.69 51.14 53.69 142,571 +2.39(+4.66%)
Aug 09, 2013 50.59 51.36 50.20 51.30 109,966 +1.37(+2.74%)
Aug 08, 2013 50.41 50.65 49.85 49.93 118,320 -0.23(-0.46%)
Aug 07, 2013 51.10 51.20 49.79 50.16 126,559 -1.11(-2.17%)
Aug 06, 2013 52.32 52.55 51.10 51.27 128,599 -1.29(-2.45%)
Aug 05, 2013 52.93 53.06 52.33 52.56 90,810 -0.37(-0.70%)
Aug 02, 2013 52.56 54.08 52.46 52.93 134,132 +0.13(+0.25%)
Aug 01, 2013 52.00 53.06 51.56 52.80 112,826 +1.34(+2.60%)
Jul 31, 2013 50.88 51.98 50.66 51.46 0 +0.87(+1.72%)
Jul 30, 2013 51.35 51.76 49.94 50.59 0 -0.41(-0.80%)
Jul 29, 2013 50.74 51.27 50.74 51.00 0 +0.26(+0.51%)
Jul 26, 2013 51.11 51.39 50.28 50.74 0 -0.80(-1.55%)
Jul 25, 2013 49.81 51.59 49.68 51.54 0 +1.50(+3.00%)
Jul 24, 2013 50.09 50.94 49.30 50.04 0 +0.24(+0.48%)
Jul 23, 2013 50.64 52.02 49.68 49.80 0 -0.24(-0.48%)
Jul 22, 2013 49.82 50.31 49.38 50.04 0 +0.44(+0.89%)
Jul 19, 2013 49.56 49.82 49.44 49.60 0 -0.06(-0.12%)
Jul 18, 2013 49.40 50.03 49.26 49.66 0 +0.55(+1.13%)
Jul 17, 2013 48.92 49.48 48.78 49.10 89,344 +0.34(+0.71%)
Jul 16, 2013 48.78 49.59 48.51 48.76 0 -0.09(-0.18%)
Jul 15, 2013 49.48 49.83 48.41 48.85 0 -0.51(-1.03%)
Jul 12, 2013 49.38 50.17 49.17 49.36 0 -0.12(-0.24%)
Jul 11, 2013 50.17 50.21 49.08 49.48 0 -0.03(-0.06%)
Jul 10, 2013 49.59 50.29 48.84 49.51 0 -0.08(-0.16%)
Jul 09, 2013 48.83 51.41 48.65 49.59 0 +0.94(+1.93%)
Jul 08, 2013 48.03 49.04 47.82 48.65 0 +0.76(+1.59%)
Jul 05, 2013 48.46 48.46 47.19 47.89 0 +0.17(+0.36%)
Jul 03, 2013 47.84 48.10 47.48 47.72 0 -0.34(-0.71%)
Jul 02, 2013 48.25 48.69 47.63 48.06 0 -0.36(-0.74%)
Jul 01, 2013 48.62 49.27 48.24 48.42 0 +0.30(+0.62%)
Jun 28, 2013 47.80 48.43 47.77 48.12 514,330 +0.32(+0.67%)
Jun 27, 2013 47.57 47.85 47.25 47.80 0 +0.51(+1.08%)
Jun 26, 2013 47.62 47.85 46.81 47.29 0 -0.03(-0.06%)
Jun 25, 2013 45.80 47.37 45.53 47.32 0 +1.79(+3.93%)
Jun 24, 2013 46.31 47.18 45.10 45.53 0 -1.34(-2.86%)
Jun 21, 2013 47.18 47.76 45.37 46.87 192,615 -0.12(-0.26%)
Jun 20, 2013 48.08 49.08 46.76 46.99 0 -1.58(-3.25%)
Jun 19, 2013 48.91 49.59 48.31 48.57 0 -0.20(-0.41%)
Jun 18, 2013 48.86 49.50 48.66 48.77 0 +0.07(+0.14%)
Jun 17, 2013 49.49 49.49 48.67 48.70 0 -0.30(-0.61%)
Jun 14, 2013 49.00 49.70 48.81 49.00 0 +0.17(+0.35%)
Jun 13, 2013 48.36 48.87 47.29 48.83 204,185 +0.34(+0.70%)
Jun 12, 2013 49.05 49.06 48.00 48.49 156,239 -0.12(-0.25%)
Jun 11, 2013 48.64 49.43 48.02 48.61 182,465 -0.66(-1.34%)
Jun 10, 2013 49.31 49.89 49.08 49.27 0 +0.49(+1.00%)
Jun 07, 2013 49.22 49.45 48.24 48.78 0 -0.22(-0.45%)
Jun 06, 2013 50.49 50.53 48.69 49.00 491,863 -1.62(-3.20%)
Jun 05, 2013 51.50 52.26 49.76 50.62 0 -1.19(-2.30%)
Jun 04, 2013 46.48 51.97 46.22 51.81 0 +9.07(+21.22%)
Jun 03, 2013 42.12 43.31 42.12 42.74 182,706 +0.63(+1.50%)
May 31, 2013 41.56 42.95 41.56 42.11 113,670 +0.25(+0.60%)
May 30, 2013 42.57 42.88 41.78 41.86 110,988 -0.71(-1.67%)
May 29, 2013 41.63 42.97 41.63 42.57 83,776 +0.57(+1.36%)
May 28, 2013 42.30 43.02 41.68 42.00 121,867 +0.40(+0.96%)
May 24, 2013 41.31 41.84 41.15 41.60 0 +0.10(+0.24%)
May 23, 2013 41.06 41.59 40.76 41.50 0 -0.01(-0.02%)
May 22, 2013 42.61 43.30 41.39 41.51 0 -1.01(-2.38%)
May 21, 2013 42.01 43.09 42.01 42.52 0 +0.30(+0.71%)
May 20, 2013 42.29 42.95 42.01 42.22 0 -0.18(-0.42%)
May 17, 2013 41.65 42.62 41.65 42.40 0 +0.80(+1.92%)
May 16, 2013 42.35 42.50 41.33 41.60 316,832 -0.98(-2.30%)
May 15, 2013 42.91 43.42 42.43 42.58 0 -0.16(-0.37%)
May 13, 2013 42.18 43.15 41.68 42.74 0 +0.58(+1.38%)
May 10, 2013 41.80 42.44 41.56 42.16 0 +0.29(+0.69%)
May 09, 2013 42.30 42.93 41.84 41.87 0 -0.41(-0.97%)
May 08, 2013 41.40 42.53 41.40 42.28 0 +0.89(+2.15%)
May 07, 2013 41.05 41.46 40.84 41.39 0 +0.52(+1.27%)
May 06, 2013 40.88 41.07 40.75 40.87 0 +0.11(+0.27%)
May 03, 2013 40.40 41.07 40.40 40.76 0 +0.74(+1.85%)
May 02, 2013 39.63 40.08 39.62 40.02 0 +0.46(+1.16%)
May 01, 2013 40.50 41.00 39.55 39.56 0 -1.10(-2.71%)
Apr 30, 2013 40.75 40.98 40.48 40.66 0 +0.04(+0.10%)
Apr 29, 2013 40.73 41.14 40.11 40.62 111,047 +0.09(+0.22%)
Apr 26, 2013 40.33 40.87 40.36 40.53 65,427 +0.17(+0.42%)
Apr 25, 2013 39.89 40.90 39.67 40.36 0 +0.50(+1.25%)
Apr 24, 2013 39.48 40.19 39.48 39.86 76,202 +0.30(+0.76%)
Apr 23, 2013 38.94 39.98 38.82 39.56 283,238 +0.92(+2.38%)
Apr 22, 2013 37.48 38.79 36.81 38.64 134,216 +1.30(+3.48%)
Apr 19, 2013 37.46 37.84 37.06 37.34 145,729 -0.11(-0.29%)
Apr 18, 2013 38.53 38.55 37.34 37.45 132,488 -1.11(-2.88%)
Apr 17, 2013 38.50 38.73 37.37 38.56 182,501 +0.11(+0.29%)
Apr 16, 2013 37.80 38.53 37.13 38.45 214,089 +0.68(+1.80%)
Apr 15, 2013 39.09 39.69 37.43 37.77 180,121 -1.60(-4.06%)
Apr 12, 2013 39.71 40.13 39.27 39.37 92,662 -0.51(-1.28%)
Apr 11, 2013 39.53 40.50 39.39 39.88 221,883 +0.34(+0.86%)
Apr 10, 2013 39.43 39.96 39.16 39.54 224,964 +0.23(+0.59%)
Apr 09, 2013 39.49 39.68 39.19 39.31 213,198 -0.25(-0.63%)
Apr 08, 2013 38.96 39.64 38.30 39.56 331,608 +1.15(+2.99%)
Apr 05, 2013 37.72 38.49 37.31 38.41 188,108 +0.31(+0.81%)
Apr 04, 2013 37.64 38.20 37.23 38.10 284,272 +0.37(+0.98%)
Apr 03, 2013 39.13 39.13 37.00 37.73 790,229 -1.61(-4.09%)
Apr 02, 2013 39.58 40.45 39.22 39.34 364,273 +0.01(+0.03%)
Apr 01, 2013 40.18 40.69 38.84 39.33 400,534 -0.78(-1.94%)
Mar 28, 2013 39.85 40.47 39.67 40.11 459,535 +0.37(+0.93%)
Mar 27, 2013 38.88 39.91 38.79 39.74 107,221 +0.55(+1.40%)
Mar 26, 2013 39.61 39.83 38.78 39.19 144,105 -0.21(-0.53%)
Mar 25, 2013 38.89 40.00 38.78 39.40 106,461 +0.54(+1.39%)
Mar 22, 2013 38.20 39.20 37.94 38.86 97,421 +0.86(+2.26%)
Mar 21, 2013 37.42 38.21 37.20 38.00 210,635 +0.37(+0.98%)
Mar 20, 2013 37.27 37.68 37.13 37.63 100,743 +0.64(+1.73%)
Mar 19, 2013 37.03 37.49 36.73 36.99 81,839 -0.33(-0.88%)
Mar 18, 2013 36.88 37.67 36.88 37.32 74,112 -0.08(-0.21%)
Mar 15, 2013 37.27 37.58 36.85 37.40 129,602 +0.13(+0.35%)
Mar 14, 2013 37.21 37.58 36.83 37.27 97,348 +0.07(+0.19%)
Mar 13, 2013 37.17 37.69 37.09 37.20 75,100 -0.03(-0.08%)
Mar 12, 2013 36.78 37.65 36.49 37.23 104,862 +0.56(+1.53%)
Mar 11, 2013 36.19 36.93 36.04 36.67 51,732 +0.36(+0.99%)
Mar 08, 2013 36.20 36.59 35.89 36.31 178,553 +0.34(+0.95%)
Mar 07, 2013 36.78 37.05 35.67 35.97 95,280 -0.90(-2.44%)
Mar 06, 2013 37.64 37.84 36.41 36.87 155,221 -0.83(-2.20%)
Mar 05, 2013 37.01 37.81 36.80 37.70 90,362 +0.94(+2.54%)
Mar 04, 2013 36.49 36.81 36.43 36.77 99,185 +0.13(+0.37%)
Mar 01, 2013 36.18 36.80 36.17 36.63 42,996 +0.13(+0.36%)
Feb 28, 2013 36.13 36.81 36.09 36.50 69,464 +0.29(+0.80%)
Feb 27, 2013 36.02 36.57 35.92 36.21 72,452 +0.18(+0.50%)
Feb 26, 2013 36.24 36.29 35.80 36.03 155,075 +0.02(+0.06%)
Feb 25, 2013 36.52 36.75 36.00 36.01 197,037 -0.39(-1.07%)
Feb 22, 2013 35.85 36.43 35.55 36.40 130,643 +0.81(+2.28%)
Feb 21, 2013 36.80 36.93 35.56 35.59 161,675 -1.12(-3.05%)
Feb 20, 2013 36.95 37.04 36.50 36.71 297,551 -0.26(-0.70%)
Feb 19, 2013 36.66 38.52 36.64 36.97 134,290 +0.55(+1.51%)
Feb 15, 2013 36.42 36.79 36.27 36.42 87,506 +0.20(+0.55%)
Feb 14, 2013 36.08 36.42 36.01 36.22 89,224 -0.03(-0.08%)
Feb 13, 2013 35.95 36.34 35.95 36.25 42,777 +0.25(+0.69%)
Feb 12, 2013 36.06 36.21 35.76 36.00 201,911 +0.15(+0.42%)
Feb 11, 2013 36.01 36.05 35.67 35.85 34,260 -0.22(-0.61%)
Feb 08, 2013 36.29 36.50 36.00 36.07 64,035 -0.07(-0.19%)
Feb 07, 2013 36.34 36.41 35.56 36.14 37,205 -0.26(-0.71%)
Feb 06, 2013 36.09 36.46 35.81 36.40 68,334 +1.43(+4.09%)
Feb 04, 2013 35.47 35.90 34.86 34.97 104,889 -0.73(-2.04%)
Feb 01, 2013 36.17 36.29 35.59 35.70 68,986 -0.19(-0.53%)
Jan 31, 2013 35.85 36.54 35.66 35.89 74,202 +0.08(+0.22%)
Jan 30, 2013 36.48 36.69 35.76 35.81 78,364 -0.79(-2.16%)
Jan 29, 2013 36.86 37.13 36.45 36.60 57,513 -0.37(-1.00%)
Jan 28, 2013 36.28 37.22 36.03 36.97 121,419 +0.83(+2.30%)
Jan 25, 2013 35.80 36.72 35.36 36.14 76,740 +0.48(+1.35%)
Jan 24, 2013 35.45 36.11 35.02 35.66 69,547 +0.26(+0.73%)
Jan 23, 2013 36.01 36.39 35.27 35.40 76,987 -0.75(-2.07%)
Jan 22, 2013 36.28 36.32 35.99 36.15 85,270 -0.07(-0.19%)
Jan 18, 2013 36.35 36.52 36.03 36.22 66,892 -0.08(-0.22%)
Jan 17, 2013 36.51 36.51 36.08 36.30 90,762 +0.04(+0.11%)
Jan 16, 2013 34.03 36.36 34.03 36.26 190,462 +2.25(+6.62%)
Jan 15, 2013 34.08 34.42 33.85 34.01 142,914 -0.23(-0.67%)
Jan 14, 2013 34.51 34.68 34.20 34.24 101,453 -0.25(-0.72%)
Jan 11, 2013 34.46 34.72 34.24 34.49 88,238 +0.14(+0.41%)
Jan 10, 2013 35.07 35.53 33.81 34.35 246,094 -0.69(-1.97%)
Jan 09, 2013 35.66 35.72 34.90 35.04 143,123 -0.58(-1.63%)
Jan 08, 2013 34.83 35.66 34.29 35.62 168,373 +0.79(+2.27%)
Jan 07, 2013 34.49 35.07 34.18 34.83 138,985 +0.25(+0.72%)
Jan 04, 2013 34.62 34.87 34.39 34.58 168,650 +0.28(+0.82%)
Jan 03, 2013 33.57 35.11 33.16 34.30 300,655 +0.52(+1.54%)
Jan 02, 2013 34.84 34.95 33.47 33.78 384,153 -0.40(-1.17%)
Dec 31, 2012 33.12 34.32 33.10 34.18 60,521 +1.08(+3.26%)
Dec 28, 2012 32.83 33.63 32.63 33.10 70,521 +0.03(+0.09%)
Dec 27, 2012 32.76 33.27 32.51 33.07 94,014 +0.20(+0.61%)
Dec 26, 2012 33.96 33.96 32.58 32.87 63,874 -0.93(-2.75%)
Dec 24, 2012 33.95 34.27 33.21 33.80 52,910 -0.39(-1.14%)
Dec 21, 2012 34.14 34.46 33.56 34.19 228,739 -0.28(-0.81%)
Dec 20, 2012 34.75 35.00 34.16 34.47 178,630 -0.32(-0.92%)
Dec 19, 2012 34.91 35.26 34.58 34.79 107,249 -0.20(-0.57%)
Dec 18, 2012 34.93 35.65 34.49 34.99 228,151 +0.03(+0.09%)
Dec 17, 2012 32.79 35.76 32.59 34.96 450,653 +2.44(+7.50%)
Dec 14, 2012 32.42 33.51 31.52 32.52 602,430 -1.31(-3.87%)
Dec 13, 2012 34.05 35.56 33.48 33.83 238,174 -0.20(-0.57%)
Dec 12, 2012 36.35 36.35 33.38 34.02 380,395 -2.27(-6.27%)
Dec 11, 2012 36.87 37.22 35.97 36.30 257,450 -0.16(-0.44%)
Dec 10, 2012 36.70 37.06 35.73 36.46 298,349 -0.24(-0.65%)
Dec 07, 2012 37.09 37.29 35.87 36.70 213,483 -0.27(-0.73%)
Dec 06, 2012 36.07 38.06 35.68 36.97 334,544 +0.80(+2.21%)
Dec 05, 2012 37.23 38.16 35.58 36.17 456,886 -0.79(-2.14%)
Dec 04, 2012 37.65 38.00 36.61 36.96 153,341 -1.09(-2.86%)
Nov 30, 2012 38.07 38.36 37.24 38.05 195,624 -0.25(-0.65%)
Nov 29, 2012 38.35 38.85 38.03 38.30 90,839 +0.36(+0.95%)
Nov 28, 2012 37.07 38.04 36.50 37.94 184,607 +0.59(+1.58%)
Nov 27, 2012 37.36 37.70 37.11 37.35 93,601 +0.06(+0.16%)
Nov 26, 2012 37.67 37.73 37.11 37.29 78,099 -0.42(-1.11%)
Nov 23, 2012 37.68 38.06 37.38 37.71 67,539 +0.13(+0.35%)
Nov 21, 2012 38.62 38.70 37.43 37.58 229,976 -0.81(-2.11%)
Nov 20, 2012 35.60 38.42 35.55 38.39 200,270 +2.72(+7.63%)
Nov 19, 2012 35.98 36.21 35.24 35.67 72,491 +0.18(+0.51%)
Nov 16, 2012 34.67 35.95 34.67 35.49 148,163 +1.03(+2.99%)
Nov 15, 2012 34.03 35.25 33.53 34.46 102,524 +0.25(+0.73%)
Nov 14, 2012 36.20 36.80 33.74 34.21 158,901 -1.93(-5.34%)
Nov 13, 2012 35.43 36.64 35.43 36.14 84,764 +0.61(+1.72%)
Nov 12, 2012 35.64 35.72 34.63 35.53 100,123 -0.08(-0.22%)
Nov 09, 2012 35.70 36.63 34.24 35.61 149,403 -0.30(-0.84%)
Nov 08, 2012 37.06 37.34 35.14 35.91 256,206 -1.13(-3.05%)
Nov 07, 2012 36.78 37.35 36.18 37.04 139,563 -0.13(-0.35%)
Nov 06, 2012 36.50 37.25 36.15 37.17 175,060 +0.87(+2.40%)
Nov 05, 2012 36.39 36.52 34.69 36.30 81,179 +0.04(+0.11%)
Nov 02, 2012 37.00 37.97 36.21 36.26 49,222 -0.74(-2.00%)
Nov 01, 2012 37.17 37.25 36.27 37.00 233,671 +0.04(+0.11%)
Oct 31, 2012 35.89 37.48 35.43 36.96 190,466 +1.27(+3.56%)
Oct 26, 2012 35.60 35.69 35.69 35.69 284,800 +0.00(+0.00%)
Oct 25, 2012 36.91 37.00 35.56 35.69 73,211 -0.83(-2.27%)
Oct 24, 2012 36.52 37.56 36.14 36.52 161,148 +0.26(+0.72%)
Oct 23, 2012 35.14 36.32 34.62 36.26 184,468 +0.07(+0.19%)
Oct 19, 2012 37.39 37.47 36.07 36.19 176,933 -1.42(-3.78%)
Oct 18, 2012 38.42 38.47 37.40 37.61 186,414 -0.77(-2.01%)
Oct 17, 2012 38.94 39.00 38.31 38.38 182,771 -0.48(-1.24%)
Oct 16, 2012 38.27 39.50 38.04 38.86 171,663 +0.83(+2.18%)
Oct 15, 2012 37.47 38.23 37.12 38.03 123,040 +0.65(+1.74%)
Oct 12, 2012 37.23 37.55 37.00 37.38 126,880 +0.10(+0.27%)
Oct 11, 2012 37.17 37.60 37.08 37.28 84,230 +0.37(+1.00%)
Oct 10, 2012 36.49 36.93 36.17 36.91 108,201 +0.55(+1.51%)
Oct 09, 2012 36.51 36.78 36.14 36.36 226,616 -0.12(-0.33%)
Oct 08, 2012 36.94 37.32 36.16 36.48 96,225 -0.72(-1.94%)
Oct 05, 2012 36.81 37.52 36.57 37.20 146,784 +0.63(+1.72%)
Oct 04, 2012 36.27 36.71 36.17 36.57 100,637 +0.32(+0.88%)
Oct 03, 2012 36.54 36.77 36.06 36.25 91,457 -0.26(-0.71%)
Oct 02, 2012 36.08 36.57 35.60 36.51 154,523 +0.70(+1.95%)
Oct 01, 2012 36.29 36.57 35.21 35.81 208,389 -0.09(-0.25%)
Sep 28, 2012 36.43 36.85 35.64 35.90 206,226 -0.60(-1.64%)
Sep 27, 2012 35.82 36.87 35.82 36.50 167,873 +0.80(+2.24%)
Sep 26, 2012 35.99 36.26 35.61 35.70 95,020 -0.14(-0.39%)
Sep 25, 2012 36.37 36.88 35.74 35.84 180,844 -0.31(-0.86%)
Sep 24, 2012 35.79 36.94 35.60 36.15 106,978 +0.13(+0.36%)
Sep 21, 2012 36.52 37.02 35.91 36.02 192,622 -0.30(-0.83%)
Sep 20, 2012 37.06 37.09 36.20 36.32 76,780 -0.90(-2.42%)
Sep 19, 2012 36.68 37.41 36.61 37.22 101,366 +0.62(+1.69%)
Sep 18, 2012 37.00 37.11 36.34 36.60 78,030 -0.46(-1.24%)
Sep 17, 2012 37.50 37.71 36.65 37.06 131,619 -0.42(-1.12%)
Sep 14, 2012 36.93 37.92 36.20 37.48 89,809 +0.73(+1.99%)
Sep 13, 2012 36.25 37.25 35.44 36.75 142,381 +0.69(+1.91%)
Sep 12, 2012 35.55 36.47 35.35 36.06 119,245 +0.52(+1.46%)
Sep 11, 2012 34.98 35.79 34.78 35.54 158,013 -0.03(-0.08%)
Sep 10, 2012 36.28 37.48 35.52 35.57 201,458 -0.83(-2.28%)
Sep 07, 2012 36.58 36.96 36.30 36.40 232,467 -0.10(-0.27%)
Sep 06, 2012 34.62 36.69 34.56 36.50 463,118 +0.33(+0.91%)
Sep 05, 2012 35.00 36.47 34.24 36.17 762,859 +3.29(+10.01%)
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.