Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 34.89 34.94 34.00 34.58 0 -0.46(-1.31%)
Aug 29, 2013 34.42 35.48 33.89 35.04 110,477 +0.92(+2.70%)
Aug 28, 2013 33.44 34.57 33.18 34.12 0 +0.59(+1.76%)
Aug 27, 2013 33.61 34.26 33.28 33.53 177,853 -0.39(-1.15%)
Aug 26, 2013 33.04 34.40 32.66 33.92 0 +0.91(+2.76%)
Aug 23, 2013 31.95 33.03 31.75 33.01 0 +0.99(+3.09%)
Aug 22, 2013 32.22 32.91 31.75 32.02 180,998 +0.06(+0.19%)
Aug 21, 2013 31.08 32.00 30.80 31.96 0 +0.79(+2.53%)
Aug 20, 2013 31.54 32.11 30.87 31.17 107,359 -0.18(-0.57%)
Aug 19, 2013 31.13 32.70 31.13 31.35 158,139 +0.35(+1.13%)
Aug 16, 2013 32.44 32.99 30.74 31.00 0 -1.72(-5.26%)
Aug 15, 2013 31.07 33.48 30.68 32.72 279,588 +1.04(+3.28%)
Aug 14, 2013 32.81 33.13 31.48 31.68 229,332 -1.15(-3.50%)
Aug 13, 2013 34.50 34.89 32.72 32.83 255,224 -1.41(-4.12%)
Aug 12, 2013 34.30 35.59 34.19 34.24 141,953 -0.16(-0.47%)
Aug 09, 2013 33.84 34.46 33.19 34.40 110,949 +0.40(+1.18%)
Aug 08, 2013 35.25 35.54 33.61 34.00 207,161 -1.16(-3.30%)
Aug 07, 2013 37.18 37.80 34.78 35.16 216,493 -1.52(-4.14%)
Aug 06, 2013 40.17 40.34 36.19 36.68 391,137 -3.79(-9.36%)
Aug 05, 2013 38.08 40.60 38.00 40.47 271,170 +2.39(+6.28%)
Aug 02, 2013 35.59 38.66 35.59 38.08 240,847 +2.12(+5.90%)
Aug 01, 2013 34.30 36.06 33.73 35.96 274,774 +1.84(+5.39%)
Jul 31, 2013 34.68 34.78 33.70 34.12 0 -0.65(-1.87%)
Jul 30, 2013 36.08 36.68 34.67 34.77 0 -1.26(-3.50%)
Jul 29, 2013 34.72 37.56 33.85 36.03 0 +1.63(+4.74%)
Jul 26, 2013 35.34 35.57 33.55 34.40 0 -1.67(-4.63%)
Jul 25, 2013 35.56 36.31 35.08 36.07 0 +0.06(+0.17%)
Jul 24, 2013 38.65 38.85 35.79 36.01 0 -2.38(-6.20%)
Jul 23, 2013 38.21 39.12 37.70 38.39 0 +0.28(+0.73%)
Jul 22, 2013 39.88 40.23 37.74 38.11 0 -2.01(-5.01%)
Jul 19, 2013 39.91 40.68 39.22 40.12 0 +0.02(+0.05%)
Jul 18, 2013 40.57 40.99 39.99 40.10 0 -0.36(-0.89%)
Jul 17, 2013 39.25 40.85 38.84 40.46 195,716 +1.45(+3.72%)
Jul 16, 2013 39.40 39.80 38.46 39.01 0 -0.20(-0.51%)
Jul 15, 2013 38.19 40.55 37.87 39.21 0 +0.93(+2.43%)
Jul 12, 2013 38.50 39.47 37.72 38.28 0 -0.03(-0.08%)
Jul 11, 2013 36.14 38.63 35.73 38.31 0 +2.64(+7.40%)
Jul 10, 2013 37.47 37.70 34.60 35.67 219,833 -0.24(-0.67%)
Jul 09, 2013 33.31 36.59 32.25 35.91 0 +2.80(+8.46%)
Jul 08, 2013 32.72 33.49 32.10 33.11 0 +0.62(+1.91%)
Jul 05, 2013 32.99 33.04 32.00 32.49 0 -0.21(-0.64%)
Jul 03, 2013 33.00 33.95 32.51 32.70 0 -0.44(-1.33%)
Jul 02, 2013 33.30 34.66 32.87 33.14 0 -0.45(-1.34%)
Jul 01, 2013 32.75 35.78 32.32 33.59 0 +0.85(+2.60%)
Jun 28, 2013 33.82 33.82 31.97 32.74 1,393,187 -1.21(-3.56%)
Jun 26, 2013 31.91 34.30 31.01 33.95 0 +1.75(+5.43%)
Jun 25, 2013 31.82 32.76 31.49 32.20 0 +1.19(+3.84%)
Jun 24, 2013 31.82 31.88 30.32 31.01 0 -1.21(-3.76%)
Jun 21, 2013 32.04 32.35 30.36 32.22 756,556 +0.29(+0.91%)
Jun 20, 2013 33.94 34.82 31.83 31.93 0 -2.49(-7.23%)
Jun 19, 2013 35.25 36.30 33.85 34.42 0 -1.57(-4.36%)
Jun 18, 2013 38.80 40.09 35.18 35.99 0 -2.74(-7.07%)
Jun 17, 2013 39.06 40.08 38.35 38.73 0 +0.07(+0.18%)
Jun 14, 2013 39.97 41.41 38.34 38.66 0 -1.52(-3.78%)
Jun 13, 2013 39.50 41.18 39.03 40.18 169,704 +0.75(+1.90%)
Jun 12, 2013 39.92 40.16 38.75 39.43 163,334 -0.07(-0.18%)
Jun 11, 2013 40.50 41.49 38.56 39.50 277,214 -1.43(-3.49%)
Jun 10, 2013 40.47 42.02 39.74 40.93 0 +1.12(+2.81%)
Jun 07, 2013 40.48 42.45 38.81 39.81 0 +1.26(+3.27%)
Jun 06, 2013 39.70 40.91 38.13 38.55 294,498 -1.04(-2.63%)
Jun 05, 2013 42.57 43.68 38.65 39.59 0 -4.81(-10.83%)
Jun 04, 2013 45.52 51.95 43.34 44.40 1,442,012 -1.82(-3.94%)
Jun 03, 2013 34.45 47.50 34.45 46.22 1,577,993 +12.01(+35.11%)
May 31, 2013 33.15 34.91 32.89 34.21 581,950 +1.11(+3.35%)
May 30, 2013 32.02 33.95 31.66 33.10 382,738 +1.10(+3.44%)
May 29, 2013 33.73 33.73 31.66 32.00 248,273 -2.14(-6.27%)
May 28, 2013 34.78 35.12 33.76 34.14 122,020 -0.26(-0.76%)
May 24, 2013 34.99 36.66 33.53 34.40 0 -0.60(-1.71%)
May 23, 2013 34.70 35.41 34.00 35.00 0 +0.30(+0.86%)
May 22, 2013 36.00 36.21 34.21 34.70 0 -1.05(-2.94%)
May 21, 2013 35.90 36.14 35.15 35.75 0 +0.25(+0.70%)
May 20, 2013 36.00 36.18 35.15 35.50 0 -0.41(-1.14%)
May 17, 2013 35.81 37.80 35.81 35.91 0 +0.03(+0.08%)
May 16, 2013 32.50 36.80 32.07 35.88 936,910 +4.43(+14.09%)
May 15, 2013 31.12 31.69 31.10 31.45 0 +1.45(+4.83%)
May 13, 2013 28.55 30.67 28.50 30.00 0 +1.56(+5.49%)
May 10, 2013 28.55 28.57 28.00 28.44 0 +0.00(+0.00%)
May 09, 2013 28.57 28.60 28.25 28.44 0 -0.21(-0.73%)
May 08, 2013 29.28 29.28 28.49 28.65 0 -0.76(-2.58%)
May 07, 2013 29.43 29.52 29.12 29.41 0 +0.10(+0.34%)
May 06, 2013 29.27 29.81 29.00 29.31 0 -0.08(-0.27%)
May 03, 2013 30.12 30.12 28.65 29.39 0 +0.40(+1.38%)
May 02, 2013 26.06 29.13 26.06 28.99 0 +2.04(+7.57%)
May 01, 2013 27.67 28.00 26.53 26.95 0 -0.56(-2.04%)
Apr 30, 2013 27.65 28.63 26.29 27.51 0 -0.32(-1.15%)
Apr 29, 2013 27.97 30.65 27.62 27.83 323,551 +0.21(+0.76%)
Apr 26, 2013 24.70 28.36 24.40 27.62 434,348 +3.22(+13.20%)
Apr 25, 2013 24.07 25.19 23.00 24.40 147,650 +0.53(+2.22%)
Apr 24, 2013 24.67 24.71 23.73 23.87 0 -0.80(-3.24%)
Apr 23, 2013 24.51 24.96 24.33 24.67 176,916 +0.23(+0.94%)
Apr 22, 2013 24.09 24.62 23.62 24.44 160,407 +0.45(+1.88%)
Apr 19, 2013 23.91 24.75 23.75 23.99 199,674 +0.14(+0.59%)
Apr 18, 2013 24.05 24.12 23.73 23.85 38,036 -0.12(-0.50%)
Apr 17, 2013 23.34 24.21 23.34 23.97 85,908 +0.47(+2.00%)
Apr 16, 2013 24.34 24.64 23.04 23.50 121,388 -0.50(-2.08%)
Apr 15, 2013 24.75 25.11 23.85 24.00 213,665 -0.80(-3.23%)
Apr 12, 2013 24.73 25.04 24.42 24.80 143,329 -0.15(-0.60%)
Apr 11, 2013 24.66 25.11 23.77 24.95 260,443 +0.12(+0.48%)
Apr 10, 2013 23.49 25.17 23.10 24.83 518,582 +1.53(+6.57%)
Apr 09, 2013 22.88 23.95 22.84 23.30 283,553 +0.56(+2.46%)
Apr 08, 2013 22.32 22.86 22.19 22.74 90,094 +0.42(+1.88%)
Apr 05, 2013 21.71 22.47 21.37 22.32 91,167 +0.35(+1.59%)
Apr 04, 2013 21.59 22.39 21.30 21.97 76,795 +0.67(+3.15%)
Apr 03, 2013 22.30 22.83 20.98 21.30 99,249 -1.39(-6.13%)
Apr 02, 2013 21.55 22.89 21.39 22.69 78,420 +1.16(+5.39%)
Apr 01, 2013 22.05 22.50 21.11 21.53 57,286 -0.43(-1.96%)
Mar 28, 2013 22.34 22.49 21.32 21.96 197,497 -0.49(-2.18%)
Mar 27, 2013 21.07 23.05 20.62 22.45 129,075 +1.22(+5.75%)
Mar 26, 2013 22.37 22.51 20.93 21.23 196,444 -1.11(-4.97%)
Mar 25, 2013 22.99 22.99 22.14 22.34 39,331 -0.67(-2.91%)
Mar 22, 2013 23.50 23.70 22.94 23.01 46,500 -0.40(-1.71%)
Mar 21, 2013 23.50 24.10 22.69 23.41 86,614 +0.17(+0.73%)
Mar 20, 2013 24.25 24.25 22.50 23.24 68,461 -1.02(-4.20%)
Mar 19, 2013 24.48 24.51 23.75 24.26 125,441 -0.11(-0.45%)
Mar 18, 2013 24.60 24.60 23.72 24.37 38,987 -0.46(-1.85%)
Mar 15, 2013 24.75 25.03 23.89 24.83 154,864 +0.16(+0.65%)
Mar 14, 2013 24.00 24.85 23.02 24.67 68,799 +0.60(+2.49%)
Mar 13, 2013 23.92 24.16 23.49 24.07 97,905 +0.09(+0.38%)
Mar 12, 2013 23.95 24.11 23.87 23.98 46,360 -0.15(-0.62%)
Mar 11, 2013 23.84 24.14 23.68 24.13 76,426 +0.18(+0.75%)
Mar 08, 2013 24.66 24.84 23.57 23.95 91,681 -0.43(-1.76%)
Mar 07, 2013 24.19 25.13 23.57 24.38 76,591 +0.20(+0.83%)
Mar 06, 2013 21.31 24.55 21.31 24.18 88,138 +0.13(+0.54%)
Mar 05, 2013 24.21 24.83 23.55 24.05 182,059 -0.19(-0.78%)
Mar 04, 2013 21.59 25.00 21.57 24.24 219,342 +2.44(+11.19%)
Mar 01, 2013 19.68 21.97 19.50 21.80 135,654 +1.94(+9.77%)
Feb 28, 2013 19.34 19.97 19.30 19.86 1,656,092 +1.68(+9.24%)
Feb 27, 2013 19.00 19.32 18.00 18.18 218,404 -1.06(-5.51%)
Feb 26, 2013 18.63 19.65 18.43 19.24 76,631 +0.15(+0.79%)
Feb 22, 2013 18.77 19.64 18.36 19.09 27,319 +0.46(+2.47%)
Feb 21, 2013 19.23 19.23 18.08 18.63 53,390 -0.82(-4.22%)
Feb 20, 2013 20.51 20.51 19.37 19.45 44,517 -1.11(-5.40%)
Feb 19, 2013 19.45 20.57 19.45 20.56 41,071 +1.19(+6.14%)
Feb 15, 2013 19.88 20.05 19.25 19.37 29,404 -0.40(-2.02%)
Feb 14, 2013 19.26 20.26 19.26 19.77 18,316 +0.29(+1.49%)
Feb 13, 2013 19.26 19.77 19.26 19.48 8,240 +0.22(+1.14%)
Feb 12, 2013 19.56 19.67 19.02 19.26 49,440 -0.19(-0.98%)
Feb 11, 2013 18.55 19.82 18.03 19.45 33,562 +0.81(+4.35%)
Feb 08, 2013 18.74 18.97 18.33 18.64 10,432 -0.12(-0.64%)
Feb 07, 2013 18.73 19.07 18.03 18.76 82,791 +0.08(+0.43%)
Feb 06, 2013 18.30 19.16 18.25 18.68 149,629 +0.62(+3.43%)
Feb 04, 2013 18.05 18.20 17.77 18.06 25,138 -0.27(-1.47%)
Feb 01, 2013 18.06 18.33 17.95 18.33 19,789 +0.23(+1.27%)
Jan 31, 2013 18.08 18.32 17.82 18.10 19,221 -0.03(-0.17%)
Jan 30, 2013 18.21 18.40 17.95 18.13 32,019 -0.05(-0.28%)
Jan 29, 2013 18.12 18.47 17.91 18.18 28,587 +0.15(+0.83%)
Jan 28, 2013 18.22 18.39 17.90 18.03 35,104 -0.14(-0.77%)
Jan 25, 2013 18.15 18.20 17.91 18.17 27,932 +0.04(+0.22%)
Jan 24, 2013 18.46 18.56 17.93 18.13 10,907 -0.32(-1.73%)
Jan 23, 2013 18.48 18.89 18.43 18.45 37,146 -0.10(-0.54%)
Jan 22, 2013 18.09 18.72 17.81 18.55 26,589 +0.41(+2.26%)
Jan 18, 2013 18.06 18.56 17.77 18.14 17,369 -0.03(-0.17%)
Jan 17, 2013 17.53 18.18 17.47 18.17 43,938 +0.61(+3.47%)
Jan 16, 2013 17.39 17.87 17.27 17.56 54,025 +0.19(+1.09%)
Jan 15, 2013 17.38 17.67 16.90 17.37 88,132 -0.12(-0.69%)
Jan 14, 2013 17.69 17.71 17.08 17.49 53,296 -0.15(-0.85%)
Jan 11, 2013 18.10 18.10 16.85 17.64 20,155 -0.49(-2.70%)
Jan 10, 2013 18.35 18.35 17.80 18.13 16,226 -0.10(-0.55%)
Jan 09, 2013 17.96 18.25 17.60 18.23 21,256 +0.22(+1.22%)
Jan 08, 2013 17.62 18.34 17.50 18.01 17,582 +0.42(+2.39%)
Jan 07, 2013 18.01 18.03 17.44 17.59 10,707 -0.41(-2.28%)
Jan 04, 2013 18.00 18.44 17.55 18.00 85,220 +0.08(+0.45%)
Jan 03, 2013 17.28 18.18 16.97 17.92 26,819 +0.59(+3.40%)
Jan 02, 2013 16.57 17.55 16.55 17.33 38,627 +0.48(+2.85%)
Dec 31, 2012 16.46 17.05 15.71 16.85 32,974 +0.41(+2.49%)
Dec 28, 2012 15.97 16.75 15.55 16.44 63,054 +0.47(+2.94%)
Dec 27, 2012 16.32 16.41 15.73 15.97 315,619 -0.40(-2.44%)
Dec 26, 2012 16.53 16.72 16.04 16.37 79,126 -0.19(-1.15%)
Dec 24, 2012 17.16 17.17 16.21 16.56 50,437 -0.64(-3.72%)
Dec 21, 2012 16.59 17.20 15.99 17.20 125,602 +0.47(+2.81%)
Dec 20, 2012 16.69 17.26 16.50 16.73 18,252 +0.10(+0.60%)
Dec 19, 2012 16.85 17.42 16.03 16.63 29,731 +0.31(+1.90%)
Dec 18, 2012 15.99 16.37 15.79 16.32 25,885 +0.33(+2.06%)
Dec 17, 2012 16.90 17.07 15.36 15.99 52,704 -1.00(-5.89%)
Dec 14, 2012 16.80 18.27 16.78 16.99 18,556 +0.05(+0.30%)
Dec 13, 2012 16.83 17.07 16.50 16.94 27,589 -0.04(-0.24%)
Dec 12, 2012 17.65 17.91 16.66 16.98 37,570 -0.32(-1.85%)
Dec 11, 2012 17.14 18.03 17.06 17.30 25,321 +0.26(+1.53%)
Dec 10, 2012 17.00 17.23 16.75 17.04 12,297 +0.05(+0.29%)
Dec 07, 2012 16.99 17.22 16.88 16.99 24,063 -0.01(-0.06%)
Dec 06, 2012 17.48 17.53 16.56 17.00 78,595 -0.30(-1.73%)
Dec 05, 2012 17.87 18.60 17.07 17.30 49,672 -0.59(-3.30%)
Dec 04, 2012 19.04 19.25 17.51 17.89 63,183 -0.62(-3.35%)
Nov 30, 2012 19.57 19.57 17.91 18.51 574,415 -0.89(-4.59%)
Nov 29, 2012 18.91 20.00 18.75 19.40 140,796 +0.75(+4.02%)
Nov 28, 2012 18.13 18.65 17.62 18.65 62,648 +0.79(+4.42%)
Nov 27, 2012 17.28 18.25 17.27 17.86 71,141 +0.23(+1.30%)
Nov 26, 2012 17.50 17.63 17.05 17.63 50,652 +0.52(+3.04%)
Nov 23, 2012 16.60 17.15 16.52 17.11 39,832 +0.60(+3.63%)
Nov 21, 2012 16.48 16.51 16.41 16.51 32,007 -0.01(-0.06%)
Nov 20, 2012 16.34 16.52 15.98 16.52 32,053 +0.22(+1.35%)
Nov 19, 2012 15.95 16.47 15.90 16.30 57,254 +0.46(+2.90%)
Nov 16, 2012 15.92 16.09 15.50 15.84 81,616 +0.07(+0.44%)
Nov 15, 2012 16.50 16.72 15.56 15.77 58,275 -0.77(-4.66%)
Nov 14, 2012 16.43 16.80 16.35 16.54 112,693 +0.35(+2.16%)
Nov 13, 2012 16.03 16.42 15.80 16.19 84,670 +0.20(+1.25%)
Nov 12, 2012 15.96 16.02 15.55 15.99 171,298 +0.96(+6.39%)
Nov 09, 2012 14.98 15.58 14.97 15.03 11,097 +0.04(+0.27%)
Nov 08, 2012 15.00 15.41 14.95 14.99 17,123 -0.11(-0.73%)
Nov 07, 2012 15.86 16.20 15.01 15.10 85,835 -0.78(-4.91%)
Nov 06, 2012 15.82 15.90 15.68 15.88 14,413 +0.17(+1.08%)
Nov 05, 2012 15.39 15.75 15.39 15.71 28,531 +0.35(+2.28%)
Nov 02, 2012 15.42 16.08 14.95 15.36 18,284 -0.05(-0.32%)
Nov 01, 2012 16.07 16.30 15.03 15.41 67,980 -0.85(-5.23%)
Oct 31, 2012 15.14 16.26 14.96 16.26 34,001 +1.15(+7.61%)
Oct 26, 2012 15.60 15.11 15.11 15.11 8,900 -0.10(-0.66%)
Oct 25, 2012 15.80 15.95 14.75 15.21 15,310 +0.08(+0.53%)
Oct 24, 2012 15.02 15.39 14.82 15.13 3,342 +0.11(+0.73%)
Oct 23, 2012 14.80 15.10 14.60 15.02 14,776 -0.31(-2.02%)
Oct 19, 2012 15.09 15.35 15.01 15.33 14,989 +0.09(+0.59%)
Oct 18, 2012 15.22 15.35 15.10 15.24 5,340 +0.01(+0.03%)
Oct 17, 2012 15.20 15.27 15.12 15.23 12,313 +0.02(+0.16%)
Oct 16, 2012 15.12 15.21 15.00 15.21 8,155 +0.09(+0.60%)
Oct 15, 2012 15.02 15.15 14.95 15.12 5,794 +0.10(+0.67%)
Oct 12, 2012 15.00 15.08 15.00 15.02 5,518 +0.03(+0.20%)
Oct 11, 2012 15.14 15.14 14.82 14.99 33,444 -0.08(-0.53%)
Oct 10, 2012 14.98 15.12 14.91 15.07 35,603 +0.09(+0.60%)
Oct 09, 2012 14.97 15.09 14.80 14.98 64,711 +0.07(+0.47%)
Oct 08, 2012 15.11 15.11 14.68 14.91 10,333 -0.20(-1.32%)
Oct 05, 2012 15.03 16.34 14.70 15.11 26,707 +0.12(+0.80%)
Oct 04, 2012 14.84 15.44 14.53 14.99 29,580 -0.01(-0.07%)
Oct 03, 2012 15.40 15.49 14.69 15.00 59,980 -0.49(-3.16%)
Oct 02, 2012 15.27 15.50 15.01 15.49 53,457 +0.19(+1.24%)
Oct 01, 2012 14.41 15.71 13.83 15.30 54,383 +1.07(+7.52%)
Sep 28, 2012 14.21 14.50 13.99 14.23 439,428 +0.00(+0.00%)
Sep 27, 2012 14.32 14.55 14.01 14.23 27,700 -0.03(-0.21%)
Sep 26, 2012 14.00 14.30 13.53 14.26 125,745 +0.26(+1.86%)
Sep 25, 2012 14.00 14.25 13.71 14.00 30,340 -0.15(-1.06%)
Sep 24, 2012 14.31 15.05 14.01 14.15 42,045 -0.10(-0.70%)
Sep 21, 2012 14.28 14.35 14.00 14.25 38,937 +0.03(+0.21%)
Sep 20, 2012 14.25 14.29 13.60 14.22 12,022 +0.16(+1.14%)
Sep 19, 2012 13.72 14.06 13.72 14.06 14,900 +0.31(+2.25%)
Sep 18, 2012 13.60 13.93 13.39 13.75 22,547 +0.24(+1.78%)
Sep 17, 2012 13.45 13.71 13.30 13.51 93,323 -0.03(-0.22%)
Sep 14, 2012 13.44 13.65 13.40 13.54 4,800 -0.17(-1.24%)
Sep 13, 2012 13.50 13.89 13.50 13.71 19,061 +0.27(+2.01%)
Sep 12, 2012 13.58 14.00 13.40 13.44 15,595 -0.56(-4.00%)
Sep 11, 2012 13.32 14.00 13.27 14.00 6,676 +0.69(+5.18%)
Sep 10, 2012 13.45 13.50 12.53 13.31 89,563 -0.15(-1.11%)
Sep 07, 2012 12.22 13.46 12.22 13.46 9,227 +0.69(+5.40%)
Sep 06, 2012 12.99 13.23 12.69 12.77 15,988 -0.07(-0.55%)
Sep 05, 2012 12.40 13.19 12.40 12.84 5,940 +0.40(+3.22%)
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.