Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 31.41 32.52 31.05 32.08 0 +0.38(+1.20%)
Sep 26, 2013 32.93 33.71 31.13 31.70 331,051 -1.21(-3.68%)
Sep 25, 2013 34.50 35.06 32.69 32.91 414,878 -1.02(-3.01%)
Sep 24, 2013 31.67 34.85 31.57 33.93 334,066 +2.39(+7.58%)
Sep 23, 2013 29.45 31.77 29.23 31.54 109,759 +2.08(+7.06%)
Sep 20, 2013 28.44 29.75 28.34 29.46 0 +1.05(+3.70%)
Sep 19, 2013 29.06 29.14 27.81 28.41 145,999 -0.90(-3.07%)
Sep 18, 2013 28.73 29.44 28.53 29.31 0 +0.50(+1.74%)
Sep 17, 2013 28.31 28.90 28.08 28.81 0 +0.55(+1.95%)
Sep 16, 2013 28.40 28.50 28.16 28.26 0 +0.09(+0.32%)
Sep 13, 2013 27.98 28.38 27.77 28.17 0 +0.27(+0.97%)
Sep 12, 2013 28.00 28.17 27.70 27.90 0 -0.10(-0.36%)
Sep 11, 2013 28.49 28.56 27.80 28.00 0 -0.57(-2.00%)
Sep 10, 2013 28.79 28.94 28.42 28.57 57,955 +0.08(+0.28%)
Sep 09, 2013 28.03 28.68 27.94 28.49 0 +0.59(+2.11%)
Sep 06, 2013 27.98 28.22 27.35 27.90 0 +0.03(+0.11%)
Sep 05, 2013 28.24 28.30 27.87 27.87 48,296 -0.27(-0.96%)
Sep 04, 2013 28.29 28.50 27.89 28.14 0 -0.20(-0.71%)
Sep 03, 2013 28.00 28.68 28.00 28.34 0 +0.67(+2.42%)
Aug 30, 2013 27.39 27.90 27.10 27.67 0 +0.25(+0.91%)
Aug 29, 2013 26.83 27.72 26.68 27.42 144,155 +0.52(+1.93%)
Aug 28, 2013 27.26 27.74 26.73 26.90 0 -0.31(-1.14%)
Aug 27, 2013 27.21 27.90 27.10 27.21 75,188 -0.36(-1.31%)
Aug 26, 2013 28.22 28.33 27.44 27.57 0 -0.61(-2.16%)
Aug 23, 2013 28.52 28.73 28.13 28.18 0 -0.34(-1.19%)
Aug 22, 2013 28.43 28.61 27.58 28.52 90,347 +0.28(+0.99%)
Aug 21, 2013 28.38 28.88 28.04 28.24 0 -0.27(-0.95%)
Aug 20, 2013 28.34 29.09 28.29 28.51 48,737 +0.12(+0.42%)
Aug 19, 2013 27.99 28.82 27.69 28.39 149,788 +0.20(+0.71%)
Aug 16, 2013 27.39 29.13 27.39 28.19 0 +0.82(+3.00%)
Aug 15, 2013 27.78 28.21 26.96 27.37 99,879 -0.81(-2.87%)
Aug 14, 2013 28.34 28.56 27.93 28.18 58,717 -0.16(-0.56%)
Aug 13, 2013 28.31 28.52 27.86 28.34 77,556 -0.07(-0.25%)
Aug 12, 2013 28.52 29.01 28.19 28.41 56,910 -0.35(-1.22%)
Aug 09, 2013 29.28 29.66 28.70 28.76 76,708 -0.74(-2.51%)
Aug 08, 2013 29.45 29.88 29.20 29.50 64,172 +0.19(+0.65%)
Aug 07, 2013 29.23 29.42 29.06 29.31 63,937 -0.12(-0.41%)
Aug 06, 2013 30.43 30.43 29.35 29.43 79,011 -1.06(-3.48%)
Aug 05, 2013 30.11 30.70 29.59 30.49 103,352 +0.22(+0.73%)
Aug 02, 2013 31.28 31.52 30.21 30.27 142,065 -1.22(-3.87%)
Aug 01, 2013 30.47 32.24 30.31 31.49 260,508 +0.75(+2.44%)
Jul 31, 2013 30.68 31.34 28.00 30.74 0 +6.80(+28.40%)
Jul 30, 2013 23.95 24.04 23.55 23.94 0 +0.01(+0.04%)
Jul 29, 2013 24.02 24.12 23.82 23.93 0 -0.03(-0.13%)
Jul 26, 2013 24.42 24.62 23.12 23.96 0 -1.06(-4.24%)
Jul 25, 2013 24.37 25.13 24.37 25.02 0 +0.62(+2.54%)
Jul 24, 2013 24.90 24.95 24.24 24.40 0 -0.43(-1.73%)
Jul 23, 2013 25.03 25.03 24.74 24.83 0 -0.16(-0.64%)
Jul 22, 2013 25.06 25.22 24.91 24.99 0 -0.06(-0.24%)
Jul 19, 2013 25.15 25.25 24.82 25.05 0 -0.18(-0.71%)
Jul 18, 2013 25.09 25.49 24.96 25.23 0 +0.26(+1.04%)
Jul 17, 2013 25.06 25.24 24.69 24.97 50,074 +0.05(+0.20%)
Jul 16, 2013 26.00 26.00 24.71 24.92 0 -1.02(-3.93%)
Jul 15, 2013 26.21 26.69 25.83 25.94 0 -0.20(-0.77%)
Jul 12, 2013 25.62 26.42 25.42 26.14 0 +0.40(+1.55%)
Jul 11, 2013 24.43 25.80 24.43 25.74 0 +1.53(+6.32%)
Jul 10, 2013 23.37 24.39 23.37 24.21 0 +0.75(+3.20%)
Jul 09, 2013 23.95 23.97 23.26 23.46 0 -0.44(-1.84%)
Jul 08, 2013 23.63 23.97 23.55 23.90 110,826 +0.34(+1.44%)
Jul 05, 2013 23.08 23.64 22.89 23.56 0 +0.84(+3.70%)
Jul 03, 2013 22.60 22.73 22.32 22.72 0 +0.00(+0.00%)
Jul 02, 2013 22.86 23.21 22.53 22.72 35,333 -0.08(-0.35%)
Jul 01, 2013 22.87 23.08 22.47 22.80 0 +0.08(+0.35%)
Jun 28, 2013 23.56 23.63 22.67 22.72 245,586 -0.84(-3.57%)
Jun 27, 2013 22.71 23.65 22.71 23.56 0 +0.99(+4.39%)
Jun 26, 2013 22.67 23.06 22.55 22.57 0 +0.01(+0.04%)
Jun 25, 2013 22.36 22.71 22.05 22.56 0 +0.37(+1.67%)
Jun 24, 2013 22.33 22.63 22.03 22.19 0 -0.44(-1.94%)
Jun 21, 2013 23.06 23.06 22.38 22.63 267,384 -0.33(-1.44%)
Jun 20, 2013 23.19 23.47 22.90 22.96 0 -0.50(-2.13%)
Jun 19, 2013 23.98 24.23 23.39 23.46 0 -0.58(-2.41%)
Jun 18, 2013 24.45 24.76 23.98 24.04 0 -0.40(-1.64%)
Jun 17, 2013 24.72 24.93 24.23 24.44 0 -0.13(-0.53%)
Jun 14, 2013 25.11 25.39 24.57 24.57 0 -0.71(-2.81%)
Jun 13, 2013 25.19 25.49 24.97 25.28 113,421 +0.17(+0.68%)
Jun 12, 2013 24.52 25.49 24.18 25.11 236,777 +0.70(+2.87%)
Jun 11, 2013 24.63 24.81 24.27 24.41 53,775 -0.47(-1.89%)
Jun 10, 2013 25.22 25.35 24.79 24.88 0 -0.33(-1.31%)
Jun 07, 2013 24.84 25.50 24.59 25.21 0 +0.46(+1.86%)
Jun 06, 2013 24.28 24.79 24.04 24.75 90,218 +0.52(+2.15%)
Jun 05, 2013 25.06 25.33 24.12 24.23 0 -0.87(-3.47%)
Jun 04, 2013 25.04 25.68 24.83 25.10 0 +0.00(+0.00%)
Jun 03, 2013 24.54 25.15 24.21 25.10 244,223 +0.48(+1.95%)
May 31, 2013 24.94 25.19 24.56 24.62 354,674 -0.47(-1.87%)
May 30, 2013 23.64 25.53 23.64 25.09 187,120 +1.09(+4.54%)
May 29, 2013 24.01 24.55 23.76 24.00 258,876 -0.35(-1.44%)
May 28, 2013 24.49 24.96 24.24 24.35 246,616 +0.09(+0.37%)
May 24, 2013 24.72 25.05 24.13 24.26 0 -0.69(-2.77%)
May 23, 2013 24.51 25.10 24.36 24.95 0 +0.38(+1.55%)
May 22, 2013 24.93 25.20 24.44 24.57 0 -0.27(-1.09%)
May 21, 2013 23.33 24.88 22.66 24.84 0 +0.07(+0.28%)
May 20, 2013 24.21 24.84 24.21 24.77 0 +0.49(+2.02%)
May 17, 2013 24.44 24.82 24.20 24.28 0 -0.15(-0.61%)
May 16, 2013 24.82 25.01 24.29 24.43 177,291 -0.50(-2.01%)
May 15, 2013 24.39 25.17 24.12 24.93 0 +2.55(+11.39%)
May 13, 2013 22.39 22.60 22.21 22.38 0 +0.08(+0.36%)
May 10, 2013 22.21 22.51 22.02 22.30 0 +0.17(+0.77%)
May 09, 2013 22.25 22.64 22.00 22.13 0 -0.07(-0.32%)
May 08, 2013 21.93 22.21 21.09 22.20 0 +0.25(+1.14%)
May 07, 2013 21.97 22.11 21.84 21.95 0 +0.00(+0.00%)
May 06, 2013 21.92 22.26 21.87 21.95 0 -0.27(-1.22%)
May 03, 2013 22.07 22.51 22.00 22.22 0 +0.22(+1.00%)
May 02, 2013 21.28 22.19 21.28 22.00 0 +0.77(+3.63%)
May 01, 2013 20.89 21.31 20.70 21.23 317,989 +0.29(+1.38%)
Apr 30, 2013 21.07 21.20 20.78 20.94 0 -0.13(-0.62%)
Apr 29, 2013 21.10 21.52 21.00 21.07 137,866 +0.07(+0.33%)
Apr 26, 2013 21.00 21.23 20.19 21.00 402,585 +0.81(+4.01%)
Apr 25, 2013 19.59 20.25 19.09 20.19 224,172 +0.61(+3.12%)
Apr 24, 2013 20.17 20.33 19.58 19.58 143,776 -0.59(-2.93%)
Apr 23, 2013 19.56 20.17 19.40 20.17 185,189 +0.72(+3.70%)
Apr 22, 2013 19.98 19.98 19.43 19.45 161,805 -0.57(-2.85%)
Apr 19, 2013 19.41 20.05 19.20 20.02 160,182 +0.59(+3.04%)
Apr 18, 2013 19.59 19.76 19.24 19.43 202,026 -0.27(-1.37%)
Apr 17, 2013 19.24 19.75 19.24 19.70 147,586 +0.44(+2.28%)
Apr 16, 2013 19.00 19.57 19.00 19.26 167,369 +0.20(+1.05%)
Apr 15, 2013 20.27 20.27 18.87 19.06 204,598 -1.19(-5.88%)
Apr 12, 2013 20.22 20.37 20.07 20.25 124,549 -0.05(-0.25%)
Apr 11, 2013 20.55 20.59 20.24 20.30 153,573 -0.21(-1.02%)
Apr 10, 2013 20.38 20.74 20.22 20.51 195,716 +0.20(+0.98%)
Apr 09, 2013 20.41 20.54 20.17 20.31 145,252 -0.14(-0.68%)
Apr 08, 2013 20.31 20.45 20.00 20.45 211,308 +0.08(+0.39%)
Apr 05, 2013 19.96 20.42 19.95 20.37 256,848 +0.21(+1.04%)
Apr 04, 2013 20.45 20.45 20.00 20.16 177,037 -0.24(-1.18%)
Apr 03, 2013 20.62 20.76 20.16 20.40 299,144 -0.06(-0.29%)
Apr 02, 2013 19.93 21.50 19.78 20.46 1,036,631 +2.78(+15.72%)
Apr 01, 2013 17.82 18.02 17.23 17.68 194,891 -0.20(-1.12%)
Mar 28, 2013 17.86 18.21 17.66 17.88 321,219 +0.08(+0.45%)
Mar 27, 2013 18.26 18.31 17.65 17.80 220,504 -0.56(-3.05%)
Mar 26, 2013 18.22 18.43 17.89 18.36 127,881 +0.18(+0.99%)
Mar 25, 2013 18.18 18.40 17.94 18.18 111,036 -0.02(-0.11%)
Mar 22, 2013 18.60 18.61 18.12 18.20 133,722 -0.38(-2.05%)
Mar 21, 2013 19.37 19.40 18.42 18.58 259,581 -0.87(-4.47%)
Mar 20, 2013 18.91 19.56 18.91 19.45 422,032 +0.49(+2.58%)
Mar 19, 2013 18.78 19.36 18.78 18.96 366,911 +0.25(+1.34%)
Mar 18, 2013 17.57 18.83 17.57 18.71 397,134 +1.02(+5.77%)
Mar 15, 2013 17.84 18.12 17.62 17.69 459,298 -0.20(-1.12%)
Mar 14, 2013 17.88 18.04 17.54 17.89 225,263 +0.01(+0.06%)
Mar 13, 2013 17.96 18.11 17.86 17.88 298,745 -0.04(-0.22%)
Mar 12, 2013 17.82 18.17 17.63 17.92 424,356 +0.07(+0.39%)
Mar 11, 2013 17.52 18.06 17.40 17.85 461,587 +0.35(+2.00%)
Mar 08, 2013 17.36 17.59 17.28 17.50 406,242 +0.21(+1.21%)
Mar 07, 2013 16.53 17.32 16.36 17.29 370,161 +0.70(+4.22%)
Mar 06, 2013 16.25 16.84 15.76 16.59 408,136 +0.64(+4.01%)
Mar 05, 2013 15.99 16.25 15.76 15.95 319,810 -0.04(-0.25%)
Mar 04, 2013 14.98 16.21 14.98 15.99 477,757 +0.97(+6.46%)
Mar 01, 2013 15.18 15.44 14.85 15.02 325,182 -0.51(-3.28%)
Feb 28, 2013 15.86 15.96 15.50 15.53 325,442 -0.27(-1.71%)
Feb 27, 2013 16.01 16.15 15.60 15.80 323,864 -0.19(-1.19%)
Feb 26, 2013 16.32 16.50 15.74 15.99 372,327 -0.82(-4.88%)
Feb 22, 2013 16.61 16.93 16.49 16.81 263,377 +0.23(+1.39%)
Feb 21, 2013 16.41 17.07 16.41 16.58 279,472 +0.07(+0.42%)
Feb 20, 2013 16.35 17.09 16.30 16.51 846,203 +0.21(+1.27%)
Feb 19, 2013 19.78 19.78 15.73 16.30 2,792,333 -3.41(-17.29%)
Feb 15, 2013 24.25 24.25 18.98 19.71 895,762 -5.69(-22.40%)
Feb 14, 2013 25.48 25.61 24.94 25.40 77,740 -0.13(-0.51%)
Feb 13, 2013 25.23 25.53 25.17 25.53 110,742 +0.28(+1.11%)
Feb 12, 2013 24.85 25.40 24.85 25.25 213,908 +0.37(+1.49%)
Feb 11, 2013 24.98 25.01 24.31 24.88 52,124 -0.16(-0.64%)
Feb 08, 2013 24.51 25.22 24.51 25.04 59,064 +0.49(+2.00%)
Feb 07, 2013 25.00 25.05 24.44 24.55 102,951 -0.48(-1.92%)
Feb 06, 2013 24.46 25.09 24.21 25.03 105,353 +0.73(+3.00%)
Feb 04, 2013 24.49 24.67 24.27 24.30 60,041 -0.35(-1.42%)
Feb 01, 2013 24.40 25.05 24.31 24.65 104,032 +0.28(+1.15%)
Jan 31, 2013 24.30 24.83 23.56 24.37 117,866 +0.09(+0.37%)
Jan 30, 2013 24.96 24.96 24.10 24.28 140,146 -0.68(-2.72%)
Jan 29, 2013 24.54 24.96 24.25 24.96 97,976 +0.44(+1.79%)
Jan 28, 2013 25.04 25.08 24.40 24.52 73,418 -0.51(-2.04%)
Jan 25, 2013 25.56 25.80 24.77 25.03 94,920 -0.47(-1.84%)
Jan 24, 2013 24.55 25.69 24.55 25.50 106,149 +1.01(+4.12%)
Jan 23, 2013 24.60 25.02 24.49 24.49 58,996 -0.16(-0.65%)
Jan 22, 2013 24.82 25.03 24.52 24.65 88,081 -0.10(-0.40%)
Jan 18, 2013 24.80 24.95 23.89 24.75 154,815 +0.07(+0.28%)
Jan 17, 2013 24.52 25.07 23.84 24.68 109,740 +0.24(+0.98%)
Jan 16, 2013 24.61 24.76 24.28 24.44 155,241 -0.26(-1.05%)
Jan 15, 2013 24.57 24.84 24.41 24.70 146,402 -0.06(-0.24%)
Jan 14, 2013 23.88 25.30 23.88 24.76 252,591 +0.76(+3.17%)
Jan 11, 2013 23.59 24.24 23.27 24.00 260,273 +0.46(+1.95%)
Jan 10, 2013 23.94 23.94 22.35 23.54 340,133 -0.39(-1.63%)
Jan 09, 2013 24.12 24.22 23.66 23.93 106,794 -0.06(-0.25%)
Jan 08, 2013 24.01 24.12 23.69 23.99 149,711 +0.03(+0.13%)
Jan 07, 2013 24.96 25.22 23.27 23.96 376,625 -1.43(-5.63%)
Jan 04, 2013 25.97 26.60 25.27 25.39 502,612 -1.84(-6.77%)
Jan 03, 2013 27.24 27.56 27.09 27.23 106,253 -0.11(-0.38%)
Jan 02, 2013 27.65 27.85 26.57 27.34 378,223 -0.20(-0.73%)
Dec 31, 2012 27.66 27.80 27.43 27.54 105,454 -0.06(-0.22%)
Dec 28, 2012 27.64 27.89 27.53 27.60 61,606 -0.15(-0.54%)
Dec 27, 2012 27.54 28.05 27.39 27.75 55,087 +0.29(+1.06%)
Dec 26, 2012 27.72 27.90 27.17 27.46 63,709 -0.30(-1.08%)
Dec 24, 2012 27.24 28.07 27.24 27.76 43,765 +0.75(+2.76%)
Dec 21, 2012 27.06 27.29 26.70 27.02 404,575 -0.18(-0.64%)
Dec 20, 2012 27.52 27.63 27.12 27.19 123,742 -0.39(-1.41%)
Dec 19, 2012 27.60 27.85 27.50 27.58 85,834 +0.07(+0.25%)
Dec 18, 2012 27.02 27.59 26.71 27.51 271,346 +0.70(+2.61%)
Dec 17, 2012 26.58 26.92 26.40 26.81 218,831 +0.35(+1.32%)
Dec 14, 2012 26.27 26.51 26.22 26.46 80,812 +0.19(+0.72%)
Dec 13, 2012 26.25 26.66 26.06 26.27 97,796 -0.09(-0.34%)
Dec 12, 2012 26.44 27.00 26.25 26.36 72,108 -0.08(-0.30%)
Dec 11, 2012 25.96 26.48 25.90 26.44 147,851 +0.54(+2.08%)
Dec 10, 2012 25.78 26.42 25.78 25.90 107,156 -0.06(-0.23%)
Dec 07, 2012 25.78 26.20 25.62 25.96 63,615 +0.32(+1.25%)
Dec 06, 2012 25.84 26.53 25.58 25.64 107,707 -0.18(-0.70%)
Dec 05, 2012 26.04 26.04 25.80 25.82 63,527 -0.11(-0.42%)
Dec 04, 2012 25.75 26.23 25.75 25.93 75,223 +0.13(+0.50%)
Nov 30, 2012 26.25 26.27 25.73 25.80 157,867 -0.37(-1.41%)
Nov 29, 2012 26.00 26.19 25.89 26.17 114,315 +0.26(+1.00%)
Nov 28, 2012 25.70 25.98 25.22 25.91 125,673 +0.07(+0.27%)
Nov 27, 2012 25.16 25.99 24.89 25.84 281,850 +0.58(+2.30%)
Nov 26, 2012 25.13 25.39 25.02 25.26 130,832 +0.03(+0.12%)
Nov 23, 2012 25.20 25.27 24.96 25.23 32,098 +0.03(+0.12%)
Nov 21, 2012 24.61 25.20 24.35 25.20 158,426 +0.56(+2.27%)
Nov 20, 2012 24.60 24.65 24.24 24.64 52,238 +0.07(+0.28%)
Nov 19, 2012 24.04 24.85 24.03 24.57 182,366 +0.33(+1.36%)
Nov 16, 2012 24.04 24.33 23.82 24.24 74,846 +0.10(+0.41%)
Nov 15, 2012 24.18 24.32 23.01 24.14 128,058 +0.02(+0.08%)
Nov 14, 2012 24.25 24.33 24.00 24.12 73,453 -0.02(-0.08%)
Nov 13, 2012 24.00 24.49 23.94 24.14 87,666 -0.17(-0.70%)
Nov 12, 2012 24.21 24.51 23.81 24.31 71,357 +0.04(+0.16%)
Nov 09, 2012 23.97 24.38 23.83 24.27 137,454 +0.17(+0.71%)
Nov 08, 2012 23.66 24.82 23.62 24.10 408,684 +0.39(+1.65%)
Nov 07, 2012 21.65 23.77 21.57 23.71 651,890 +1.92(+8.81%)
Nov 06, 2012 21.91 21.91 21.46 21.79 217,453 +0.24(+1.11%)
Nov 05, 2012 21.48 21.67 21.45 21.55 89,065 +0.01(+0.04%)
Nov 02, 2012 21.58 21.82 21.49 21.54 98,523 -0.01(-0.04%)
Nov 01, 2012 21.65 21.72 21.20 21.55 181,519 -0.15(-0.69%)
Oct 31, 2012 22.05 22.22 21.51 21.70 74,683 -0.29(-1.32%)
Oct 26, 2012 20.28 21.99 21.99 21.99 174,200 +1.77(+8.75%)
Oct 25, 2012 20.14 20.39 19.99 20.22 91,183 +0.14(+0.70%)
Oct 24, 2012 20.28 20.50 19.99 20.08 124,494 -0.16(-0.79%)
Oct 23, 2012 20.74 20.89 20.19 20.24 198,187 -0.29(-1.41%)
Oct 19, 2012 20.86 21.12 20.43 20.53 200,307 -0.46(-2.19%)
Oct 18, 2012 21.01 21.15 20.91 20.99 90,988 +0.04(+0.19%)
Oct 17, 2012 21.28 21.60 20.86 20.95 116,356 -0.24(-1.13%)
Oct 16, 2012 21.00 21.45 20.68 21.19 239,015 +0.26(+1.24%)
Oct 15, 2012 20.11 21.02 19.99 20.93 225,927 +0.88(+4.39%)
Oct 12, 2012 20.06 20.15 20.03 20.05 37,345 -0.05(-0.25%)
Oct 11, 2012 20.25 20.33 20.10 20.10 37,583 -0.08(-0.40%)
Oct 10, 2012 19.97 20.25 19.95 20.18 161,186 +0.17(+0.85%)
Oct 09, 2012 20.10 20.23 19.96 20.01 81,006 -0.13(-0.64%)
Oct 08, 2012 20.07 20.36 20.02 20.14 167,844 +0.02(+0.10%)
Oct 05, 2012 19.67 20.29 19.65 20.12 161,575 +0.50(+2.55%)
Oct 04, 2012 19.59 19.66 19.30 19.62 93,829 +0.12(+0.62%)
Oct 03, 2012 19.40 19.53 19.19 19.50 121,201 +0.08(+0.41%)
Oct 02, 2012 19.32 19.44 19.09 19.42 285,066 +0.21(+1.09%)
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.