Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.48 24.48 20.25 22.75 0 -1.73(-7.06%)
Jul 30, 2013 24.09 24.57 23.42 24.47 0 +0.48(+2.00%)
Jul 29, 2013 23.23 24.28 22.84 23.99 0 +0.48(+2.04%)
Jul 26, 2013 23.99 23.99 23.13 23.51 0 -0.48(-2.00%)
Jul 25, 2013 23.80 24.28 23.80 23.99 0 +0.29(+1.21%)
Jul 24, 2013 23.99 24.57 22.84 23.71 0 -0.48(-1.98%)
Jul 23, 2013 24.38 24.67 24.19 24.19 0 -0.38(-1.56%)
Jul 22, 2013 23.99 24.76 23.99 24.57 0 +0.48(+1.99%)
Jul 19, 2013 23.13 24.19 23.13 24.09 0 +0.19(+0.80%)
Jul 18, 2013 23.61 24.19 23.23 23.90 0 +0.00(+0.00%)
Jul 17, 2013 23.42 23.90 23.23 23.90 2,250 +0.58(+2.47%)
Jul 16, 2013 23.61 23.71 22.75 23.32 0 -0.10(-0.41%)
Jul 15, 2013 22.84 23.90 22.84 23.42 0 -0.58(-2.40%)
Jul 12, 2013 23.23 23.99 23.03 23.99 0 +0.67(+2.88%)
Jul 11, 2013 23.90 23.90 22.94 23.32 0 -0.19(-0.82%)
Jul 10, 2013 23.42 24.19 23.23 23.51 0 -0.29(-1.21%)
Jul 09, 2013 23.23 24.09 23.80 23.80 0 -0.10(-0.40%)
Jul 08, 2013 23.80 24.09 23.23 23.90 0 -0.10(-0.40%)
Jul 05, 2013 24.76 24.76 23.51 23.99 0 -0.77(-3.10%)
Jul 03, 2013 24.47 25.24 24.19 24.76 0 +0.86(+3.61%)
Jul 02, 2013 22.94 25.72 22.65 23.90 0 -0.10(-0.40%)
Jul 01, 2013 23.61 25.05 23.42 23.99 0 +0.19(+0.81%)
Jun 28, 2013 22.17 26.30 21.59 23.80 518,527 +1.73(+7.83%)
Jun 26, 2013 22.36 22.75 21.88 22.07 0 -0.19(-0.86%)
Jun 25, 2013 22.65 22.94 21.88 22.27 0 -0.29(-1.28%)
Jun 24, 2013 23.42 23.42 22.36 22.55 0 -1.06(-4.47%)
Jun 21, 2013 23.61 23.61 22.55 23.61 20,640 +0.19(+0.82%)
Jun 20, 2013 23.42 24.19 23.03 23.42 0 -0.58(-2.40%)
Jun 19, 2013 23.71 24.19 23.32 23.99 0 +0.29(+1.21%)
Jun 18, 2013 23.90 23.90 21.90 23.71 0 +0.00(+0.00%)
Jun 17, 2013 24.38 24.38 23.42 23.71 0 -0.29(-1.20%)
Jun 14, 2013 24.57 24.57 23.80 23.99 0 -0.48(-1.96%)
Jun 13, 2013 23.80 24.66 23.71 24.47 6,503 +0.67(+2.82%)
Jun 12, 2013 24.19 24.19 23.71 23.80 12,530 -0.19(-0.80%)
Jun 11, 2013 24.19 24.47 23.71 23.99 9,995 -0.58(-2.34%)
Jun 10, 2013 24.09 24.95 23.61 24.57 0 +0.58(+2.40%)
Jun 07, 2013 24.76 24.95 23.90 23.99 0 -0.58(-2.34%)
Jun 06, 2013 24.67 24.67 24.28 24.57 15,029 +0.00(+0.00%)
Jun 05, 2013 24.09 26.20 23.90 24.57 0 +0.58(+2.40%)
Jun 04, 2013 24.57 25.53 23.32 23.99 0 -0.19(-0.79%)
Jun 03, 2013 22.36 24.95 21.99 24.19 23,876 +2.02(+9.09%)
May 31, 2013 23.13 23.33 21.40 22.17 15,777 -0.96(-4.15%)
May 30, 2013 23.03 23.42 22.65 23.13 8,063 +0.10(+0.42%)
May 29, 2013 23.42 23.61 22.94 23.03 7,838 -0.58(-2.44%)
May 28, 2013 23.80 24.28 23.13 23.61 7,641 +0.38(+1.65%)
May 24, 2013 23.99 23.99 23.03 23.23 0 -0.77(-3.20%)
May 23, 2013 23.51 24.38 23.13 23.99 0 +0.29(+1.21%)
May 22, 2013 22.46 23.80 22.46 23.71 0 +1.15(+5.11%)
May 21, 2013 22.27 23.13 22.17 22.55 0 +0.19(+0.86%)
May 20, 2013 22.07 22.46 21.93 22.36 0 +0.10(+0.43%)
May 17, 2013 21.11 22.55 21.11 22.27 0 +1.34(+6.42%)
May 16, 2013 21.11 21.40 20.25 20.92 12,354 -0.19(-0.91%)
May 15, 2013 23.03 23.32 20.15 21.11 0 -3.26(-13.39%)
May 13, 2013 25.72 26.68 24.28 24.38 0 -1.73(-6.62%)
May 10, 2013 26.11 26.68 25.43 26.11 0 +0.19(+0.74%)
May 09, 2013 26.11 26.59 25.24 25.91 0 -0.29(-1.10%)
May 08, 2013 25.72 26.49 25.72 26.20 0 -0.67(-2.50%)
May 07, 2013 28.79 28.79 25.15 26.87 0 -2.88(-9.68%)
May 06, 2013 28.12 29.75 27.93 29.75 0 +0.96(+3.33%)
May 03, 2013 26.59 28.89 26.59 28.79 0 +2.50(+9.49%)
May 02, 2013 27.55 27.55 26.11 26.30 0 -1.15(-4.20%)
May 01, 2013 31.38 31.48 24.57 27.45 0 -4.22(-13.33%)
Apr 30, 2013 31.19 32.06 30.81 31.67 0 +1.15(+3.77%)
Apr 29, 2013 30.62 30.62 29.66 30.52 4,862 +0.86(+2.91%)
Apr 26, 2013 31.19 31.29 29.66 29.66 6,624 -1.63(-5.21%)
Apr 25, 2013 31.29 32.06 31.00 31.29 0 +0.00(+0.00%)
Apr 24, 2013 31.77 32.06 31.00 31.29 2,182 -0.38(-1.21%)
Apr 23, 2013 32.54 32.54 31.00 31.67 2,223 -0.48(-1.49%)
Apr 22, 2013 30.33 32.63 30.33 32.15 11,840 +0.77(+2.45%)
Apr 19, 2013 31.58 32.06 29.66 31.38 6,487 -0.29(-0.91%)
Apr 18, 2013 31.67 32.25 31.01 31.67 7,649 +1.25(+4.10%)
Apr 17, 2013 33.11 33.30 29.56 30.42 10,184 -3.17(-9.43%)
Apr 16, 2013 33.78 34.46 32.63 33.59 5,093 +0.29(+0.86%)
Apr 15, 2013 33.69 34.74 33.21 33.30 6,831 -0.77(-2.25%)
Apr 12, 2013 34.26 34.26 32.92 34.07 2,615 +0.29(+0.85%)
Apr 11, 2013 34.65 34.94 33.30 33.78 1,555 -0.86(-2.49%)
Apr 10, 2013 35.32 35.99 33.88 34.65 3,695 -0.48(-1.37%)
Apr 09, 2013 35.03 35.80 34.26 35.13 4,211 +0.29(+0.83%)
Apr 08, 2013 36.76 36.76 34.36 34.84 4,998 -1.44(-3.97%)
Apr 05, 2013 34.36 37.62 34.36 36.28 3,463 +1.15(+3.28%)
Apr 04, 2013 35.03 35.70 34.46 35.13 1,822 +0.29(+0.83%)
Apr 03, 2013 33.98 35.70 31.97 34.84 3,801 +0.96(+2.83%)
Apr 02, 2013 35.32 37.24 33.50 33.88 2,911 -1.06(-3.02%)
Apr 01, 2013 37.62 37.62 34.84 34.94 3,165 -2.88(-7.61%)
Mar 28, 2013 37.14 38.20 36.74 37.81 5,240 +0.96(+2.60%)
Mar 27, 2013 38.10 38.29 36.76 36.85 1,833 -1.73(-4.48%)
Mar 26, 2013 38.68 38.97 37.91 38.58 5,172 +0.29(+0.75%)
Mar 25, 2013 37.72 38.39 37.72 38.29 10,116 +0.86(+2.31%)
Mar 22, 2013 37.14 37.91 37.05 37.43 1,585 +0.48(+1.30%)
Mar 21, 2013 37.43 38.58 36.66 36.95 4,459 -0.77(-2.04%)
Mar 20, 2013 35.90 37.91 35.90 37.72 3,825 +2.02(+5.65%)
Mar 19, 2013 39.54 39.64 35.13 35.70 7,608 -3.55(-9.05%)
Mar 18, 2013 38.77 39.54 38.39 39.25 9,710 -0.19(-0.49%)
Mar 15, 2013 39.54 40.50 38.39 39.45 25,234 +0.00(+0.00%)
Mar 14, 2013 37.91 39.45 37.33 39.45 16,390 +1.73(+4.58%)
Mar 13, 2013 38.10 38.77 37.53 37.72 2,888 -0.38(-1.01%)
Mar 12, 2013 38.10 38.95 37.91 38.10 2,997 -0.19(-0.50%)
Mar 11, 2013 38.97 39.30 38.04 38.29 1,159 -0.96(-2.44%)
Mar 08, 2013 39.16 39.73 38.92 39.25 3,790 +0.77(+1.99%)
Mar 07, 2013 37.53 39.06 37.05 38.49 8,078 +0.86(+2.30%)
Mar 06, 2013 37.72 38.68 36.95 37.62 2,580 +0.00(+0.00%)
Mar 05, 2013 36.57 37.72 36.09 37.62 3,448 +1.44(+3.98%)
Mar 04, 2013 36.09 36.47 35.61 36.18 1,674 +0.10(+0.27%)
Mar 01, 2013 34.65 36.18 34.17 36.09 2,808 +0.77(+2.17%)
Feb 28, 2013 38.29 38.58 35.03 35.32 15,654 -2.98(-7.77%)
Feb 27, 2013 38.10 39.35 38.01 38.29 3,541 +0.00(+0.00%)
Feb 26, 2013 37.81 39.73 37.53 38.29 3,045 -2.40(-5.90%)
Feb 22, 2013 39.54 40.69 39.06 40.69 4,466 +1.54(+3.92%)
Feb 21, 2013 40.50 40.50 38.39 39.16 5,221 -1.54(-3.77%)
Feb 20, 2013 42.90 43.29 40.12 40.69 5,206 -2.02(-4.72%)
Feb 19, 2013 41.17 43.57 41.17 42.71 10,376 +1.82(+4.46%)
Feb 15, 2013 42.13 42.13 40.61 40.89 4,654 -0.77(-1.84%)
Feb 14, 2013 40.98 41.78 40.89 41.65 873 +0.38(+0.93%)
Feb 13, 2013 41.27 41.94 40.50 41.27 1,745 -0.67(-1.60%)
Feb 12, 2013 41.08 42.23 40.89 41.94 1,628 +0.77(+1.86%)
Feb 11, 2013 42.42 42.42 40.60 41.17 3,706 -1.06(-2.50%)
Feb 08, 2013 42.42 42.81 42.13 42.23 1,470 +0.00(+0.00%)
Feb 07, 2013 43.67 44.44 41.75 42.23 1,498 -1.25(-2.87%)
Feb 06, 2013 43.86 44.34 42.42 43.48 1,796 +0.29(+0.67%)
Feb 04, 2013 45.20 45.78 42.71 43.19 6,223 -2.02(-4.46%)
Feb 01, 2013 46.55 46.55 44.72 45.20 4,400 -0.96(-2.08%)
Jan 31, 2013 43.96 46.26 43.77 46.16 5,361 +2.21(+5.02%)
Jan 30, 2013 45.40 45.40 43.67 43.96 1,859 -1.73(-3.78%)
Jan 29, 2013 45.20 45.88 43.96 45.68 4,356 +0.29(+0.63%)
Jan 28, 2013 42.90 45.49 42.90 45.40 2,764 +2.88(+6.77%)
Jan 25, 2013 44.82 44.82 42.23 42.52 1,677 -1.82(-4.11%)
Jan 24, 2013 44.82 45.11 44.15 44.34 1,365 -0.38(-0.86%)
Jan 23, 2013 43.67 45.11 43.48 44.72 5,876 +1.15(+2.64%)
Jan 22, 2013 44.44 44.53 41.75 43.57 2,913 -0.96(-2.16%)
Jan 18, 2013 44.34 44.63 43.67 44.53 3,185 +0.00(+0.00%)
Jan 17, 2013 44.15 44.82 43.67 44.53 1,618 +0.67(+1.53%)
Jan 16, 2013 44.53 44.63 43.67 43.86 639 -0.96(-2.14%)
Jan 15, 2013 43.96 45.20 43.96 44.82 3,495 +0.29(+0.65%)
Jan 14, 2013 44.44 44.94 44.44 44.53 3,204 -0.29(-0.64%)
Jan 11, 2013 45.30 47.03 44.15 44.82 2,685 -0.29(-0.64%)
Jan 10, 2013 45.11 45.78 44.53 45.11 1,059 +0.19(+0.43%)
Jan 09, 2013 44.24 45.40 44.15 44.92 7,932 +1.15(+2.63%)
Jan 08, 2013 43.29 45.49 43.19 43.77 3,158 +0.58(+1.33%)
Jan 07, 2013 44.15 45.78 43.19 43.19 2,065 -1.54(-3.43%)
Jan 04, 2013 45.20 45.97 43.96 44.72 6,941 -0.10(-0.21%)
Jan 03, 2013 45.88 46.07 44.44 44.82 9,219 -0.67(-1.48%)
Jan 02, 2013 44.63 46.55 43.19 45.49 12,515 +2.30(+5.33%)
Dec 31, 2012 42.90 43.77 42.71 43.19 3,680 +0.48(+1.12%)
Dec 28, 2012 42.71 43.19 42.23 42.71 3,739 +0.00(+0.00%)
Dec 27, 2012 43.29 43.29 42.47 42.71 3,753 -0.38(-0.89%)
Dec 26, 2012 43.09 43.86 42.52 43.09 2,359 -0.19(-0.44%)
Dec 24, 2012 43.19 43.86 42.42 43.29 832 -0.10(-0.22%)
Dec 21, 2012 43.77 43.77 42.04 43.38 20,812 -0.48(-1.09%)
Dec 20, 2012 43.00 43.96 41.83 43.86 6,160 -0.48(-1.08%)
Dec 19, 2012 43.96 44.63 42.61 44.34 6,156 -0.10(-0.22%)
Dec 18, 2012 42.33 45.20 40.60 44.44 27,852 +2.40(+5.71%)
Dec 17, 2012 40.12 42.13 38.97 42.04 3,862 +2.21(+5.54%)
Dec 14, 2012 38.87 40.60 38.01 39.83 7,432 +0.67(+1.72%)
Dec 13, 2012 39.73 40.50 38.58 39.16 1,670 -0.38(-0.97%)
Dec 12, 2012 40.50 40.69 39.35 39.54 3,007 -0.86(-2.14%)
Dec 11, 2012 39.73 40.98 39.45 40.41 6,933 +0.48(+1.20%)
Dec 10, 2012 40.60 41.08 38.87 39.93 1,941 -0.67(-1.65%)
Dec 07, 2012 42.04 42.04 40.31 40.60 1,584 -0.96(-2.31%)
Dec 06, 2012 40.41 41.65 39.83 41.56 1,243 +0.96(+2.36%)
Dec 05, 2012 42.61 42.61 40.12 40.60 2,714 -1.54(-3.64%)
Dec 04, 2012 42.81 42.81 41.13 42.13 2,091 +0.00(+0.00%)
Nov 30, 2012 43.48 43.67 41.65 42.13 2,965 -1.06(-2.44%)
Nov 29, 2012 42.90 43.57 42.13 43.19 2,313 +1.06(+2.51%)
Nov 28, 2012 41.56 42.33 41.56 42.13 1,178 +0.67(+1.62%)
Nov 27, 2012 40.41 42.52 40.31 41.46 2,279 +1.06(+2.61%)
Nov 26, 2012 40.21 41.27 40.21 40.41 7,675 +0.10(+0.24%)
Nov 23, 2012 40.60 40.60 38.68 40.31 1,736 -0.19(-0.47%)
Nov 21, 2012 39.54 40.79 38.87 40.50 2,125 +1.15(+2.93%)
Nov 20, 2012 40.02 40.12 39.16 39.35 1,871 -0.96(-2.38%)
Nov 19, 2012 39.25 41.27 38.97 40.31 5,479 +1.63(+4.22%)
Nov 16, 2012 37.81 40.02 37.14 38.68 7,875 +0.58(+1.51%)
Nov 15, 2012 38.77 39.16 36.66 38.10 6,833 -0.58(-1.49%)
Nov 14, 2012 42.23 42.52 38.39 38.68 4,321 -3.26(-7.78%)
Nov 13, 2012 41.37 43.29 40.98 41.94 4,361 +0.19(+0.46%)
Nov 12, 2012 42.04 43.29 41.37 41.75 2,659 -0.19(-0.46%)
Nov 09, 2012 41.46 43.38 41.46 41.94 30,004 -0.48(-1.13%)
Nov 08, 2012 42.13 43.19 42.13 42.42 19,388 +0.24(+0.57%)
Nov 07, 2012 41.94 44.05 40.50 42.18 8,159 -0.72(-1.68%)
Nov 06, 2012 42.90 43.96 42.13 42.90 2,707 +0.86(+2.05%)
Nov 05, 2012 41.27 43.19 41.27 42.04 3,166 +0.86(+2.10%)
Nov 02, 2012 42.33 43.00 40.69 41.17 5,114 -0.77(-1.83%)
Nov 01, 2012 39.16 42.33 39.16 41.94 7,870 +3.17(+8.17%)
Oct 31, 2012 39.83 39.83 38.29 38.77 2,591 -1.15(-2.88%)
Oct 26, 2012 39.54 39.93 39.93 39.93 4,844 +0.48(+1.22%)
Oct 25, 2012 40.12 40.12 39.16 39.45 1,758 +0.00(+0.00%)
Oct 24, 2012 39.25 39.93 38.58 39.45 2,959 +0.48(+1.23%)
Oct 23, 2012 38.68 39.16 38.30 38.97 3,240 -0.38(-0.98%)
Oct 19, 2012 40.02 40.89 38.49 39.35 7,143 -1.34(-3.30%)
Oct 18, 2012 43.67 44.44 39.25 40.69 4,920 -3.17(-7.22%)
Oct 17, 2012 43.29 44.15 42.04 43.86 4,061 +0.67(+1.56%)
Oct 16, 2012 43.67 43.67 42.81 43.19 1,971 +0.00(+0.00%)
Oct 15, 2012 43.19 43.19 42.04 43.19 2,165 +0.10(+0.22%)
Oct 12, 2012 42.71 43.38 41.85 43.09 3,460 +0.29(+0.67%)
Oct 11, 2012 43.67 43.67 42.61 42.81 1,593 -0.10(-0.22%)
Oct 10, 2012 42.04 42.90 42.04 42.90 735 +0.86(+2.05%)
Oct 09, 2012 42.81 42.81 41.85 42.04 1,141 -1.34(-3.10%)
Oct 08, 2012 43.67 44.34 43.19 43.38 3,719 -0.77(-1.74%)
Oct 05, 2012 44.63 44.63 41.94 44.15 8,826 -0.38(-0.86%)
Oct 04, 2012 44.15 44.63 43.29 44.53 4,302 +0.86(+1.98%)
Oct 03, 2012 44.34 44.63 43.38 43.67 5,756 -0.38(-0.87%)
Oct 02, 2012 44.34 44.34 43.86 44.05 3,074 +0.19(+0.44%)
Oct 01, 2012 43.19 44.63 43.19 43.86 6,037 +1.06(+2.47%)
Sep 28, 2012 43.57 43.57 41.95 42.81 17,767 -1.15(-2.62%)
Sep 27, 2012 44.63 44.63 41.85 43.96 4,606 -0.48(-1.08%)
Sep 26, 2012 44.15 44.53 43.39 44.44 3,931 +0.58(+1.31%)
Sep 25, 2012 44.53 44.53 43.29 43.86 6,864 -0.19(-0.44%)
Sep 24, 2012 42.90 44.44 42.90 44.05 9,007 +0.86(+2.00%)
Sep 21, 2012 44.05 44.05 42.04 43.19 17,030 +0.38(+0.90%)
Sep 20, 2012 43.09 43.19 41.75 42.81 1,621 -0.77(-1.76%)
Sep 19, 2012 44.63 44.63 42.90 43.57 3,421 -1.15(-2.58%)
Sep 18, 2012 45.20 45.20 43.77 44.72 3,681 -0.58(-1.27%)
Sep 17, 2012 44.15 45.40 43.48 45.30 4,689 +0.58(+1.29%)
Sep 14, 2012 44.63 44.72 43.00 44.72 8,535 +0.58(+1.30%)
Sep 13, 2012 42.33 45.11 41.85 44.15 7,204 +1.82(+4.31%)
Sep 12, 2012 42.81 43.48 41.56 42.33 3,171 -0.48(-1.12%)
Sep 11, 2012 42.42 42.90 40.79 42.81 2,252 +0.67(+1.59%)
Sep 10, 2012 42.13 42.90 41.27 42.13 2,811 -0.29(-0.68%)
Sep 07, 2012 44.92 44.92 41.56 42.42 8,465 -2.02(-4.54%)
Sep 06, 2012 44.63 45.11 43.09 44.44 6,506 +0.19(+0.43%)
Sep 05, 2012 44.15 45.40 43.19 44.24 5,173 +0.67(+1.54%)
Sep 04, 2012 44.72 44.72 41.76 43.57 2,716 -0.96(-2.16%)
Aug 31, 2012 44.82 44.92 43.48 44.53 1,296 +0.38(+0.87%)
Aug 30, 2012 44.15 44.72 42.61 44.15 2,498 -0.38(-0.86%)
Aug 29, 2012 43.96 44.92 43.48 44.53 4,870 +0.05(+0.11%)
Aug 27, 2012 43.09 44.63 42.81 44.48 1,067 +1.58(+3.69%)
Aug 24, 2012 40.12 44.24 40.02 42.90 4,909 +2.40(+5.92%)
Aug 23, 2012 40.21 40.60 39.06 40.50 1,951 +0.19(+0.48%)
Aug 22, 2012 44.05 44.05 37.91 40.31 1,675 -1.63(-3.89%)
Aug 21, 2012 43.86 45.11 41.94 41.94 4,858 -1.54(-3.53%)
Aug 20, 2012 44.82 44.92 43.19 43.48 4,439 -1.54(-3.41%)
Aug 17, 2012 42.23 45.11 41.46 45.01 5,220 +2.59(+6.11%)
Aug 16, 2012 39.45 42.71 39.06 42.42 3,346 +2.98(+7.54%)
Aug 15, 2012 36.85 40.41 36.85 39.45 2,456 +2.40(+6.48%)
Aug 14, 2012 39.25 39.25 37.05 37.05 1,442 -1.63(-4.22%)
Aug 13, 2012 37.62 38.87 37.33 38.68 4,542 +0.96(+2.54%)
Aug 10, 2012 39.49 39.64 37.14 37.72 3,558 -1.63(-4.15%)
Aug 09, 2012 40.69 41.46 39.16 39.35 3,506 -1.63(-3.98%)
Aug 08, 2012 41.75 42.23 39.73 40.98 5,142 -0.96(-2.29%)
Aug 07, 2012 45.11 45.11 41.65 41.94 8,656 -2.50(-5.62%)
Aug 06, 2012 41.37 44.63 41.17 44.44 5,379 +3.26(+7.93%)
Aug 03, 2012 40.21 41.94 39.16 41.17 6,695 +2.21(+5.67%)
Aug 02, 2012 39.64 40.19 38.87 38.97 5,847 -1.54(-3.79%)
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.