Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 58.60 59.40 58.28 58.76 282,532 +0.12(+0.21%)
Jun 27, 2013 58.42 58.87 57.91 58.63 0 +0.64(+1.10%)
Jun 26, 2013 58.38 58.73 57.96 58.00 0 +0.10(+0.17%)
Jun 25, 2013 57.63 58.31 57.37 57.90 0 +0.55(+0.96%)
Jun 24, 2013 56.91 57.87 56.43 57.35 0 +0.17(+0.29%)
Jun 21, 2013 57.70 58.04 56.68 57.18 605,817 -0.52(-0.90%)
Jun 20, 2013 59.80 60.12 57.64 57.70 0 -2.15(-3.59%)
Jun 19, 2013 59.84 60.55 59.63 59.85 0 +0.12(+0.19%)
Jun 18, 2013 59.85 60.61 59.22 59.74 0 -1.17(-1.92%)
Jun 17, 2013 61.40 61.69 60.64 60.91 0 -0.03(-0.04%)
Jun 14, 2013 61.90 62.23 60.59 60.93 0 -1.01(-1.63%)
Jun 13, 2013 62.38 62.38 61.16 61.94 288,093 -0.39(-0.62%)
Jun 12, 2013 63.11 63.61 62.33 62.33 235,017 -0.59(-0.94%)
Jun 11, 2013 62.61 63.83 62.20 62.92 232,817 -0.04(-0.07%)
Jun 10, 2013 62.99 63.12 62.52 62.97 0 +0.11(+0.17%)
Jun 07, 2013 60.92 63.03 60.64 62.86 0 +2.07(+3.41%)
Jun 06, 2013 61.03 61.23 60.22 60.79 165,583 -0.18(-0.29%)
Jun 05, 2013 61.04 61.59 60.68 60.97 0 -0.34(-0.55%)
Jun 04, 2013 61.47 61.96 60.90 61.31 0 -0.30(-0.49%)
Jun 03, 2013 60.93 61.93 60.16 61.61 443,453 +0.55(+0.90%)
May 31, 2013 60.82 62.71 60.45 61.06 433,667 +0.37(+0.61%)
May 30, 2013 60.92 61.65 59.04 60.69 818,256 +2.31(+3.96%)
May 29, 2013 58.64 59.95 57.09 58.38 619,318 +0.38(+0.66%)
May 28, 2013 58.59 59.02 57.33 58.00 310,966 -0.14(-0.24%)
May 24, 2013 57.72 58.55 57.48 58.14 0 +0.26(+0.44%)
May 23, 2013 57.91 58.85 56.94 57.88 0 -0.58(-0.98%)
May 22, 2013 58.98 59.59 57.74 58.46 0 -0.29(-0.50%)
May 21, 2013 57.75 59.16 57.73 58.75 0 +1.13(+1.97%)
May 20, 2013 56.96 57.78 56.95 57.62 0 +0.42(+0.74%)
May 17, 2013 57.32 57.40 56.88 57.19 0 -0.05(-0.09%)
May 16, 2013 57.55 58.18 57.16 57.24 130,664 -0.24(-0.42%)
May 15, 2013 57.19 58.12 57.04 57.48 0 +1.75(+3.14%)
May 13, 2013 55.47 55.88 55.07 55.73 0 +0.36(+0.66%)
May 10, 2013 55.31 55.58 55.07 55.37 0 +0.23(+0.42%)
May 09, 2013 55.05 55.49 54.86 55.14 0 -0.02(-0.03%)
May 08, 2013 54.89 55.19 54.56 55.16 0 +0.30(+0.55%)
May 07, 2013 54.63 54.86 54.04 54.86 0 +0.22(+0.40%)
May 06, 2013 55.05 55.31 54.32 54.63 0 -0.65(-1.17%)
May 03, 2013 54.83 56.13 54.62 55.28 0 +0.81(+1.49%)
May 02, 2013 53.76 54.49 53.65 54.47 0 +0.93(+1.73%)
May 01, 2013 54.03 54.04 53.18 53.54 235,500 -0.50(-0.93%)
Apr 30, 2013 53.81 54.12 53.36 54.04 0 +0.23(+0.43%)
Apr 29, 2013 53.40 54.13 53.38 53.81 198,797 +0.74(+1.40%)
Apr 26, 2013 53.37 53.37 52.75 53.07 163,809 -0.30(-0.56%)
Apr 25, 2013 52.31 53.41 52.31 53.37 210,311 +1.22(+2.33%)
Apr 24, 2013 52.52 52.66 52.05 52.16 154,804 -0.26(-0.49%)
Apr 23, 2013 51.77 52.41 51.49 52.41 80,825 +0.88(+1.71%)
Apr 22, 2013 50.98 51.65 50.35 51.53 206,037 +0.64(+1.27%)
Apr 19, 2013 51.44 52.26 50.65 50.89 223,406 -0.65(-1.27%)
Apr 18, 2013 51.42 51.91 51.01 51.54 192,570 +0.07(+0.14%)
Apr 17, 2013 51.41 51.78 50.72 51.47 268,107 -0.04(-0.09%)
Apr 16, 2013 50.67 51.67 50.23 51.51 193,307 +0.97(+1.92%)
Apr 15, 2013 51.11 51.36 50.21 50.54 305,534 -0.58(-1.14%)
Apr 12, 2013 50.36 51.21 50.36 51.12 164,983 +0.79(+1.58%)
Apr 11, 2013 50.06 50.74 49.70 50.33 133,527 +0.46(+0.92%)
Apr 10, 2013 49.00 50.03 48.76 49.87 254,245 +0.92(+1.87%)
Apr 09, 2013 48.74 49.26 48.54 48.95 158,346 +0.16(+0.33%)
Apr 08, 2013 48.96 48.96 48.41 48.79 381,884 -0.20(-0.41%)
Apr 05, 2013 48.96 49.31 48.56 49.00 279,826 -0.49(-0.98%)
Apr 04, 2013 48.82 49.97 48.68 49.48 404,028 +0.82(+1.69%)
Apr 03, 2013 48.82 49.01 48.41 48.66 193,656 -0.20(-0.42%)
Apr 02, 2013 48.11 49.04 47.97 48.86 192,421 +0.84(+1.75%)
Apr 01, 2013 48.36 48.86 47.44 48.03 188,896 -0.16(-0.33%)
Mar 28, 2013 47.83 48.70 47.20 48.19 196,188 +0.55(+1.15%)
Mar 27, 2013 47.44 47.93 46.92 47.64 105,805 +0.00(+0.00%)
Mar 26, 2013 47.86 47.87 47.17 47.64 94,705 +0.03(+0.06%)
Mar 25, 2013 48.12 48.42 47.19 47.61 178,376 -0.49(-1.03%)
Mar 22, 2013 47.50 48.19 47.36 48.11 174,339 +0.64(+1.34%)
Mar 21, 2013 48.94 48.99 46.80 47.47 331,137 -2.01(-4.06%)
Mar 20, 2013 48.35 49.74 48.20 49.48 241,112 +1.29(+2.67%)
Mar 19, 2013 47.47 48.50 47.37 48.19 122,168 +0.76(+1.60%)
Mar 18, 2013 47.44 47.71 47.11 47.44 137,939 -0.41(-0.87%)
Mar 15, 2013 47.64 47.88 46.98 47.85 155,788 +0.25(+0.52%)
Mar 14, 2013 47.59 47.61 47.14 47.60 92,904 +0.00(+0.00%)
Mar 13, 2013 47.20 47.62 46.92 47.60 58,201 +0.34(+0.71%)
Mar 12, 2013 47.50 47.52 47.13 47.27 239,512 -0.11(-0.24%)
Mar 11, 2013 47.46 47.62 47.04 47.38 267,817 -0.04(-0.07%)
Mar 08, 2013 47.40 47.50 47.02 47.42 120,563 +0.42(+0.90%)
Mar 07, 2013 46.62 47.21 46.40 46.99 257,557 +0.29(+0.62%)
Mar 06, 2013 46.42 46.80 46.10 46.70 191,096 +0.27(+0.59%)
Mar 05, 2013 45.99 46.75 45.76 46.43 219,675 +0.40(+0.86%)
Mar 04, 2013 45.59 46.04 45.29 46.03 233,820 +0.39(+0.85%)
Mar 01, 2013 44.63 45.66 44.22 45.64 229,849 +0.89(+1.99%)
Feb 28, 2013 44.81 45.21 44.71 44.75 183,615 +0.36(+0.81%)
Feb 27, 2013 44.37 44.93 43.67 44.39 226,223 -0.09(-0.20%)
Feb 26, 2013 44.62 44.72 43.73 44.48 309,358 -0.11(-0.24%)
Feb 25, 2013 45.86 45.86 44.57 44.59 242,122 -1.21(-2.64%)
Feb 22, 2013 44.11 46.52 43.99 45.79 317,570 +1.27(+2.85%)
Feb 21, 2013 45.66 45.68 43.23 44.52 621,826 -1.37(-2.98%)
Feb 20, 2013 46.77 47.41 45.87 45.89 172,022 -0.79(-1.70%)
Feb 19, 2013 46.42 47.10 46.39 46.69 167,878 -0.02(-0.04%)
Feb 15, 2013 47.12 47.12 46.64 46.70 242,639 -0.11(-0.23%)
Feb 14, 2013 46.24 46.89 46.24 46.81 297,974 +0.46(+0.99%)
Feb 13, 2013 46.01 46.36 45.49 46.35 167,501 +0.46(+1.00%)
Feb 12, 2013 45.87 46.13 45.49 45.89 131,549 -0.08(-0.17%)
Feb 11, 2013 45.75 46.32 45.45 45.97 160,885 +0.07(+0.15%)
Feb 08, 2013 45.34 45.92 45.16 45.90 158,404 +0.67(+1.48%)
Feb 07, 2013 45.32 45.60 44.92 45.23 133,065 -0.19(-0.41%)
Feb 06, 2013 45.38 45.69 44.97 45.42 154,902 +0.38(+0.84%)
Feb 04, 2013 45.79 46.23 44.98 45.04 339,666 -0.79(-1.71%)
Feb 01, 2013 44.43 46.24 44.14 45.82 439,386 +1.44(+3.24%)
Jan 31, 2013 44.28 44.54 43.70 44.38 662,298 +0.24(+0.54%)
Jan 30, 2013 44.38 44.44 44.05 44.15 249,620 -0.39(-0.87%)
Jan 29, 2013 44.50 44.71 43.57 44.53 282,777 +0.15(+0.34%)
Jan 28, 2013 43.88 44.52 43.83 44.38 240,423 +0.45(+1.02%)
Jan 25, 2013 43.93 44.57 43.69 43.93 278,811 +0.04(+0.08%)
Jan 24, 2013 43.40 44.00 43.34 43.90 168,888 +0.49(+1.13%)
Jan 23, 2013 43.17 43.48 42.83 43.41 176,218 +0.26(+0.61%)
Jan 22, 2013 43.19 43.42 42.50 43.14 301,185 -0.18(-0.41%)
Jan 18, 2013 42.94 43.57 42.94 43.32 220,808 +0.24(+0.55%)
Jan 17, 2013 42.87 43.62 42.67 43.08 194,604 +0.40(+0.93%)
Jan 16, 2013 42.50 43.12 42.30 42.69 306,201 +0.13(+0.31%)
Jan 15, 2013 42.70 42.75 42.29 42.55 139,731 -0.17(-0.39%)
Jan 14, 2013 42.83 42.98 42.47 42.72 139,115 -0.11(-0.27%)
Jan 11, 2013 43.20 43.25 42.57 42.84 307,048 -0.25(-0.59%)
Jan 10, 2013 43.81 43.84 42.56 43.09 301,289 -0.69(-1.59%)
Jan 09, 2013 44.10 44.38 43.74 43.79 153,348 -0.22(-0.50%)
Jan 08, 2013 44.31 44.63 43.85 44.01 197,565 -0.47(-1.07%)
Jan 07, 2013 44.07 44.88 44.05 44.48 294,587 +0.40(+0.92%)
Jan 04, 2013 44.15 44.47 43.73 44.08 473,459 +0.12(+0.28%)
Jan 03, 2013 43.50 44.20 43.13 43.95 421,757 +0.38(+0.88%)
Jan 02, 2013 42.78 43.87 41.85 43.57 529,435 +1.72(+4.11%)
Dec 31, 2012 41.64 42.19 41.33 41.85 263,173 +0.27(+0.66%)
Dec 28, 2012 41.62 41.96 41.41 41.58 234,633 -0.03(-0.06%)
Dec 27, 2012 45.00 45.00 41.17 41.60 315,349 -0.05(-0.13%)
Dec 26, 2012 42.89 42.95 41.57 41.66 288,302 -1.10(-2.57%)
Dec 24, 2012 43.43 43.54 42.54 42.76 106,907 -1.13(-2.56%)
Dec 21, 2012 43.72 44.30 43.35 43.88 860,342 -0.14(-0.32%)
Dec 20, 2012 44.58 45.03 43.80 44.02 345,566 -0.44(-0.99%)
Dec 19, 2012 43.96 44.73 43.18 44.46 578,704 +0.34(+0.78%)
Dec 18, 2012 44.62 44.79 43.29 44.12 887,234 +0.36(+0.82%)
Dec 17, 2012 43.71 44.01 43.61 43.76 565,693 +0.03(+0.06%)
Dec 14, 2012 44.37 44.37 43.61 43.73 427,257 -0.23(-0.52%)
Dec 13, 2012 43.66 44.34 43.66 43.96 494,467 +0.41(+0.95%)
Dec 12, 2012 43.73 44.09 43.35 43.55 366,184 -0.01(-0.02%)
Dec 11, 2012 43.64 44.24 43.12 43.56 411,832 +0.52(+1.21%)
Dec 10, 2012 42.74 43.18 42.18 43.04 463,008 +0.48(+1.14%)
Dec 07, 2012 42.14 42.84 42.14 42.55 555,150 +0.69(+1.66%)
Dec 06, 2012 42.64 42.93 41.58 41.86 372,720 -0.39(-0.92%)
Dec 05, 2012 42.93 43.05 42.15 42.25 487,958 -0.06(-0.15%)
Dec 04, 2012 42.39 43.12 42.13 42.31 610,674 +0.13(+0.31%)
Nov 30, 2012 42.38 42.47 41.75 42.18 318,565 +0.04(+0.10%)
Nov 29, 2012 42.58 42.71 41.97 42.13 220,235 -0.23(-0.54%)
Nov 28, 2012 42.65 43.03 42.04 42.36 210,917 -0.46(-1.07%)
Nov 27, 2012 43.11 43.27 42.55 42.82 382,646 -0.41(-0.96%)
Nov 26, 2012 42.36 43.42 42.15 43.23 472,195 +1.06(+2.52%)
Nov 23, 2012 42.53 42.72 41.98 42.17 181,335 -0.20(-0.48%)
Nov 21, 2012 42.65 42.77 41.82 42.37 170,390 -0.25(-0.60%)
Nov 20, 2012 42.05 42.92 41.53 42.62 320,087 +0.47(+1.11%)
Nov 19, 2012 41.55 42.46 41.17 42.16 537,333 +0.86(+2.09%)
Nov 16, 2012 41.66 41.87 40.82 41.30 311,799 -0.20(-0.49%)
Nov 15, 2012 41.25 41.75 38.80 41.50 237,970 +0.13(+0.32%)
Nov 14, 2012 41.39 42.15 41.01 41.37 259,500 +0.04(+0.09%)
Nov 13, 2012 40.65 41.46 40.51 41.33 263,995 +0.65(+1.60%)
Nov 12, 2012 40.65 41.18 40.59 40.68 124,462 +0.16(+0.39%)
Nov 09, 2012 39.78 40.63 39.47 40.52 171,669 +0.62(+1.56%)
Nov 08, 2012 40.55 40.55 39.90 39.90 105,501 -0.75(-1.84%)
Nov 07, 2012 41.28 41.41 39.96 40.65 230,783 -0.72(-1.74%)
Nov 06, 2012 41.26 41.56 41.08 41.37 161,375 +0.29(+0.71%)
Nov 05, 2012 40.59 41.43 40.33 41.08 174,702 +0.40(+0.97%)
Nov 02, 2012 40.95 41.31 40.58 40.68 156,810 -0.30(-0.73%)
Nov 01, 2012 39.90 41.02 39.70 40.98 208,079 +1.15(+2.89%)
Oct 31, 2012 39.79 40.11 39.35 39.83 100,409 -0.05(-0.13%)
Oct 26, 2012 39.73 39.88 39.88 39.88 173,561 +0.33(+0.84%)
Oct 25, 2012 39.20 39.76 39.20 39.55 181,809 +0.49(+1.26%)
Oct 24, 2012 38.98 39.42 38.48 39.06 220,036 +0.06(+0.16%)
Oct 23, 2012 39.52 39.68 38.66 38.99 244,926 -0.16(-0.40%)
Oct 19, 2012 39.38 39.39 38.96 39.15 284,719 -0.26(-0.65%)
Oct 18, 2012 39.19 39.52 38.97 39.41 263,838 +0.14(+0.36%)
Oct 17, 2012 38.84 39.55 38.70 39.27 145,740 +0.49(+1.27%)
Oct 16, 2012 38.62 38.95 38.41 38.77 183,150 +0.18(+0.48%)
Oct 15, 2012 38.28 38.85 38.21 38.59 169,537 +0.56(+1.48%)
Oct 12, 2012 39.16 39.34 37.84 38.03 165,368 -1.06(-2.71%)
Oct 11, 2012 39.23 39.61 38.90 39.09 143,444 +0.04(+0.10%)
Oct 10, 2012 39.06 39.19 38.88 39.05 180,611 +0.07(+0.18%)
Oct 09, 2012 39.66 39.76 38.91 38.98 247,118 -0.60(-1.51%)
Oct 08, 2012 39.52 39.79 39.41 39.57 254,246 +0.00(+0.00%)
Oct 05, 2012 40.08 40.60 39.53 39.57 82,317 -0.40(-1.01%)
Oct 04, 2012 39.74 40.42 39.42 39.98 126,795 +0.26(+0.64%)
Oct 03, 2012 39.87 40.06 39.23 39.72 163,334 -0.05(-0.13%)
Oct 02, 2012 39.52 40.22 39.32 39.78 149,720 +0.26(+0.65%)
Oct 01, 2012 39.00 39.61 39.00 39.52 187,912 +0.51(+1.32%)
Sep 28, 2012 39.25 40.08 38.16 39.01 417,993 -0.43(-1.10%)
Sep 27, 2012 38.34 39.48 37.76 39.44 261,935 +0.94(+2.43%)
Sep 26, 2012 37.82 38.65 37.80 38.50 228,471 +0.31(+0.80%)
Sep 25, 2012 38.76 38.96 38.15 38.20 204,900 -0.46(-1.20%)
Sep 24, 2012 39.11 39.16 38.49 38.66 193,624 -0.42(-1.08%)
Sep 21, 2012 40.05 40.22 38.99 39.08 276,953 -0.66(-1.65%)
Sep 20, 2012 39.37 39.81 39.33 39.74 228,555 +0.33(+0.84%)
Sep 19, 2012 39.09 39.81 39.03 39.41 391,872 +0.48(+1.24%)
Sep 18, 2012 38.93 39.41 38.64 38.93 185,524 +0.11(+0.29%)
Sep 17, 2012 39.40 39.57 38.69 38.81 125,193 -0.67(-1.71%)
Sep 14, 2012 39.19 39.58 39.17 39.49 172,892 +0.30(+0.76%)
Sep 13, 2012 38.96 39.44 38.96 39.19 212,951 +0.18(+0.45%)
Sep 12, 2012 39.29 39.56 38.95 39.01 156,678 -0.15(-0.38%)
Sep 11, 2012 39.38 39.49 39.07 39.16 224,075 -0.25(-0.64%)
Sep 10, 2012 39.27 39.71 39.21 39.42 248,309 -0.02(-0.04%)
Sep 07, 2012 39.68 39.85 39.38 39.43 217,674 -0.38(-0.95%)
Sep 06, 2012 39.41 39.88 38.89 39.81 321,359 +0.47(+1.20%)
Sep 05, 2012 39.13 39.50 38.96 39.34 674,701 +0.24(+0.60%)
Sep 04, 2012 38.42 39.13 38.15 39.10 579,587 +0.54(+1.41%)
Aug 31, 2012 38.82 39.07 38.43 38.56 437,768 +0.04(+0.09%)
Aug 30, 2012 38.85 39.05 38.39 38.52 354,209 -0.34(-0.88%)
Aug 29, 2012 38.61 39.31 37.86 38.86 630,504 +3.31(+9.31%)
Aug 27, 2012 36.03 36.20 34.97 35.55 424,140 -0.36(-1.00%)
Aug 24, 2012 35.12 36.22 35.12 35.91 366,987 +0.64(+1.81%)
Aug 23, 2012 35.39 35.90 34.93 35.27 350,833 -0.20(-0.57%)
Aug 22, 2012 35.47 35.72 34.90 35.47 200,981 +0.04(+0.12%)
Aug 21, 2012 35.07 35.88 34.62 35.43 263,598 +0.46(+1.30%)
Aug 20, 2012 34.94 35.42 34.59 34.98 452,634 -0.12(-0.35%)
Aug 17, 2012 34.77 35.27 34.77 35.10 230,243 +0.20(+0.58%)
Aug 16, 2012 35.27 35.48 34.55 34.90 287,467 -0.52(-1.46%)
Aug 15, 2012 33.76 35.45 33.72 35.41 447,120 +1.41(+4.15%)
Aug 14, 2012 34.49 34.94 33.92 34.00 477,807 -0.52(-1.50%)
Aug 13, 2012 34.78 34.99 34.34 34.52 378,373 -0.24(-0.68%)
Aug 10, 2012 34.16 34.95 33.85 34.76 584,394 +0.54(+1.59%)
Aug 09, 2012 34.27 34.59 33.80 34.21 533,153 -0.42(-1.21%)
Aug 08, 2012 33.22 34.89 33.22 34.63 506,750 +1.25(+3.75%)
Aug 07, 2012 32.93 33.55 32.57 33.38 474,050 +0.68(+2.09%)
Aug 06, 2012 32.50 33.07 32.17 32.70 296,875 +0.10(+0.30%)
Aug 03, 2012 32.93 33.31 32.04 32.60 518,340 -0.11(-0.35%)
Aug 02, 2012 32.45 33.05 32.26 32.72 481,998 +0.17(+0.51%)
Aug 01, 2012 32.22 33.19 31.84 32.55 672,328 +0.44(+1.36%)
Jul 31, 2012 31.92 32.25 31.68 32.11 320,136 +0.03(+0.11%)
Jul 30, 2012 32.09 32.38 31.85 32.08 447,414 +0.05(+0.16%)
Jul 27, 2012 32.04 32.51 31.77 32.03 236,686 -0.06(-0.19%)
Jul 26, 2012 32.46 32.73 31.98 32.09 348,972 -0.10(-0.30%)
Jul 25, 2012 32.43 32.54 32.04 32.18 477,042 -0.23(-0.70%)
Jul 24, 2012 31.83 32.68 31.49 32.41 613,250 +0.58(+1.84%)
Jul 23, 2012 31.90 32.02 31.52 31.83 564,349 -0.41(-1.27%)
Jul 20, 2012 33.02 33.02 31.92 32.24 608,547 -1.06(-3.19%)
Jul 19, 2012 33.23 33.67 32.81 33.30 507,002 +0.09(+0.26%)
Jul 18, 2012 32.90 33.49 32.63 33.21 1,320,307 +0.37(+1.14%)
Jul 17, 2012 34.80 34.80 32.75 32.84 641,212 -1.81(-5.23%)
Jul 16, 2012 35.88 36.01 34.40 34.65 593,402 -1.23(-3.43%)
Jul 13, 2012 36.66 36.81 35.78 35.88 302,520 -0.86(-2.35%)
Jul 12, 2012 36.95 37.08 36.14 36.74 343,130 -0.35(-0.94%)
Jul 11, 2012 37.23 37.39 36.89 37.09 449,205 -0.30(-0.79%)
Jul 10, 2012 37.59 38.07 36.76 37.39 483,597 -0.93(-2.43%)
Jul 09, 2012 39.12 39.48 38.20 38.32 482,523 -0.98(-2.49%)
Jul 06, 2012 39.41 39.72 38.94 39.30 198,800 -0.48(-1.21%)
Jul 05, 2012 39.72 40.07 39.59 39.78 263,341 -0.24(-0.59%)
Jul 03, 2012 39.59 40.14 39.44 40.01 121,583 +0.30(+0.75%)
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.