Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 36.10 36.25 35.91 36.17 0 +0.16(+0.44%)
Nov 27, 2013 36.16 36.23 35.75 36.01 0 -0.06(-0.17%)
Nov 26, 2013 35.70 36.36 35.55 36.07 0 +0.35(+0.98%)
Nov 25, 2013 36.04 36.14 35.67 35.72 243,573 -0.43(-1.19%)
Nov 22, 2013 36.00 36.25 35.78 36.15 0 +0.10(+0.28%)
Nov 21, 2013 35.58 36.27 35.58 36.05 230,255 +0.51(+1.44%)
Nov 20, 2013 35.72 35.98 35.39 35.54 0 -0.19(-0.53%)
Nov 19, 2013 35.78 36.15 35.58 35.73 149,746 -0.14(-0.39%)
Nov 18, 2013 35.97 36.21 35.71 35.87 0 -0.13(-0.36%)
Nov 15, 2013 35.99 36.05 35.74 36.00 0 +0.15(+0.42%)
Nov 14, 2013 36.00 36.04 35.50 35.85 95,456 +0.00(+0.00%)
Nov 12, 2013 35.17 36.12 35.17 35.85 0 +0.17(+0.48%)
Nov 11, 2013 35.26 35.91 35.10 35.68 0 +0.20(+0.56%)
Nov 08, 2013 33.88 35.99 33.88 35.48 0 +0.89(+2.57%)
Nov 07, 2013 35.83 35.84 34.47 34.59 128,221 -1.11(-3.11%)
Nov 06, 2013 35.63 36.09 35.39 35.70 109,763 +0.13(+0.37%)
Nov 05, 2013 35.80 35.95 35.40 35.57 129,354 -0.30(-0.84%)
Nov 04, 2013 35.70 36.13 35.65 35.87 321,080 +0.27(+0.76%)
Nov 01, 2013 35.93 35.94 34.70 35.60 0 -0.40(-1.11%)
Oct 31, 2013 35.21 36.15 34.77 36.00 0 +0.70(+1.98%)
Oct 30, 2013 42.23 42.23 35.20 35.30 732,545 -6.70(-15.95%)
Oct 29, 2013 40.88 42.18 40.88 42.00 0 +1.33(+3.27%)
Oct 28, 2013 41.42 41.65 40.31 40.67 0 -0.73(-1.76%)
Oct 25, 2013 41.75 41.75 41.20 41.40 0 -0.22(-0.53%)
Oct 24, 2013 41.45 41.70 41.24 41.62 77,773 +0.36(+0.87%)
Oct 23, 2013 40.87 41.53 40.53 41.26 88,896 +0.16(+0.39%)
Oct 22, 2013 40.71 41.39 40.71 41.10 161,698 +0.45(+1.11%)
Oct 21, 2013 40.12 40.76 39.41 40.65 107,005 +0.55(+1.37%)
Oct 18, 2013 39.96 41.70 39.60 40.10 263,280 +0.59(+1.49%)
Oct 17, 2013 39.16 39.84 38.90 39.51 179,761 +0.24(+0.61%)
Oct 16, 2013 40.06 40.54 39.21 39.27 220,086 -0.64(-1.60%)
Oct 15, 2013 40.16 40.40 39.79 39.91 112,049 -0.46(-1.14%)
Oct 14, 2013 40.13 40.41 39.89 40.37 95,592 +0.08(+0.20%)
Oct 11, 2013 39.13 40.32 39.00 40.29 0 +0.97(+2.47%)
Oct 10, 2013 38.81 39.34 38.36 39.32 86,926 +0.96(+2.50%)
Oct 09, 2013 38.69 38.80 38.14 38.36 94,715 -0.20(-0.52%)
Oct 08, 2013 39.03 39.32 38.41 38.56 134,729 -0.55(-1.41%)
Oct 07, 2013 39.40 39.64 38.93 39.11 0 -0.54(-1.36%)
Oct 04, 2013 39.11 39.91 39.10 39.65 0 +0.42(+1.07%)
Oct 03, 2013 39.47 39.75 38.82 39.23 0 -0.37(-0.93%)
Oct 02, 2013 39.08 39.62 38.61 39.60 210,523 +0.30(+0.76%)
Oct 01, 2013 38.97 39.38 38.63 39.30 131,325 +0.56(+1.45%)
Sep 27, 2013 39.38 39.60 38.63 38.74 0 -0.92(-2.32%)
Sep 26, 2013 39.39 39.86 39.27 39.66 177,832 +0.43(+1.10%)
Sep 25, 2013 39.56 40.00 39.21 39.23 118,612 -0.35(-0.88%)
Sep 24, 2013 39.38 40.00 38.97 39.58 151,367 +0.17(+0.43%)
Sep 23, 2013 38.41 39.47 38.14 39.41 240,347 +0.92(+2.39%)
Sep 20, 2013 38.50 39.39 38.32 38.49 0 -0.01(-0.03%)
Sep 19, 2013 38.54 38.68 38.20 38.50 157,423 -0.03(-0.08%)
Sep 18, 2013 38.82 38.82 37.71 38.53 0 -0.37(-0.95%)
Sep 17, 2013 38.50 38.96 38.22 38.90 0 +0.39(+1.01%)
Sep 16, 2013 38.32 38.59 37.96 38.51 0 +0.14(+0.36%)
Sep 13, 2013 38.60 38.72 38.05 38.37 0 -0.14(-0.36%)
Sep 12, 2013 38.42 38.60 38.12 38.51 0 +0.10(+0.26%)
Sep 11, 2013 38.18 38.84 38.12 38.41 0 +0.10(+0.26%)
Sep 10, 2013 37.22 38.32 36.74 38.31 256,492 +1.14(+3.07%)
Sep 09, 2013 37.03 37.25 36.69 37.17 0 +0.33(+0.90%)
Sep 06, 2013 36.64 37.02 35.69 36.84 0 +0.31(+0.85%)
Sep 05, 2013 33.48 36.99 33.48 36.53 0 -0.11(-0.30%)
Sep 04, 2013 36.28 36.79 36.17 36.64 0 +0.35(+0.96%)
Sep 03, 2013 36.46 36.57 35.76 36.29 0 +0.27(+0.75%)
Aug 30, 2013 36.27 36.50 35.75 36.02 0 -0.39(-1.07%)
Aug 29, 2013 35.98 36.75 35.98 36.41 163,509 +0.33(+0.91%)
Aug 28, 2013 35.75 36.49 35.75 36.08 0 +0.36(+1.01%)
Aug 27, 2013 36.57 37.47 35.64 35.72 352,922 +0.57(+1.62%)
Aug 26, 2013 35.00 35.31 34.88 35.15 0 +0.07(+0.20%)
Aug 23, 2013 35.07 35.25 34.80 35.08 0 -0.05(-0.14%)
Aug 22, 2013 34.87 35.24 34.54 35.13 65,491 +0.27(+0.77%)
Aug 21, 2013 34.84 35.15 34.63 34.86 0 -0.17(-0.49%)
Aug 20, 2013 34.89 35.17 34.75 35.03 152,164 +0.18(+0.52%)
Aug 19, 2013 34.75 35.00 33.89 34.85 125,349 -0.01(-0.03%)
Aug 16, 2013 34.62 34.94 34.54 34.86 0 +0.05(+0.14%)
Aug 15, 2013 34.98 35.08 34.56 34.81 178,246 -0.63(-1.78%)
Aug 14, 2013 35.48 35.55 35.27 35.44 99,747 +0.01(+0.03%)
Aug 13, 2013 35.45 35.58 35.17 35.43 95,845 +0.03(+0.08%)
Aug 12, 2013 34.50 35.49 34.50 35.40 140,535 +0.63(+1.81%)
Aug 09, 2013 34.42 34.93 34.26 34.77 130,953 +0.29(+0.84%)
Aug 08, 2013 34.71 34.75 34.41 34.48 205,980 -0.16(-0.46%)
Aug 07, 2013 34.48 34.79 34.48 34.64 196,270 -0.01(-0.03%)
Aug 06, 2013 34.51 34.73 34.27 34.65 415,022 -0.10(-0.29%)
Aug 05, 2013 34.80 34.90 34.56 34.75 234,714 -0.16(-0.46%)
Aug 02, 2013 34.70 35.16 34.70 34.91 213,400 -0.02(-0.06%)
Aug 01, 2013 35.23 35.82 34.79 34.93 509,138 -0.16(-0.46%)
Jul 31, 2013 34.55 36.73 34.55 35.09 0 +1.34(+3.97%)
Jul 30, 2013 34.00 34.08 33.52 33.75 0 -0.03(-0.09%)
Jul 29, 2013 34.27 34.51 33.69 33.78 0 -0.51(-1.49%)
Jul 26, 2013 34.18 34.42 33.64 34.29 0 -0.19(-0.55%)
Jul 25, 2013 34.31 34.56 33.89 34.48 0 +0.15(+0.44%)
Jul 24, 2013 34.57 34.70 34.09 34.33 0 -0.17(-0.49%)
Jul 23, 2013 34.83 35.01 34.44 34.50 0 -0.25(-0.72%)
Jul 22, 2013 34.64 34.96 34.39 34.75 0 +0.36(+1.05%)
Jul 19, 2013 34.84 34.84 34.22 34.39 0 -0.61(-1.74%)
Jul 18, 2013 35.04 35.80 34.93 35.00 0 +0.04(+0.11%)
Jul 17, 2013 34.76 35.16 34.58 34.96 311,188 +0.26(+0.75%)
Jul 16, 2013 33.85 34.88 33.49 34.70 0 +0.97(+2.88%)
Jul 15, 2013 32.98 33.75 32.98 33.73 0 +0.75(+2.27%)
Jul 12, 2013 32.99 33.06 32.89 32.98 0 -0.02(-0.06%)
Jul 11, 2013 33.00 33.06 32.96 33.00 0 +0.08(+0.24%)
Jul 10, 2013 32.99 33.16 32.81 32.92 0 -0.18(-0.54%)
Jul 09, 2013 33.24 33.12 32.94 33.10 0 -0.02(-0.06%)
Jul 08, 2013 33.02 33.30 33.00 33.12 186,235 +0.08(+0.24%)
Jul 05, 2013 33.38 33.57 32.91 33.04 0 +0.11(+0.33%)
Jul 03, 2013 32.70 33.31 32.67 32.93 0 -0.03(-0.09%)
Jul 02, 2013 32.86 33.13 32.54 32.96 0 -0.01(-0.03%)
Jul 01, 2013 32.91 33.16 32.58 32.97 0 +0.40(+1.23%)
Jun 28, 2013 32.78 33.08 32.52 32.57 357,548 -0.32(-0.97%)
Jun 27, 2013 32.42 33.12 32.37 32.89 0 +0.54(+1.67%)
Jun 26, 2013 32.90 33.02 32.33 32.35 0 -0.30(-0.92%)
Jun 25, 2013 32.63 32.80 32.48 32.65 0 +0.17(+0.52%)
Jun 24, 2013 32.36 32.68 32.17 32.48 0 -0.20(-0.61%)
Jun 21, 2013 32.62 33.01 32.42 32.68 291,947 +0.18(+0.55%)
Jun 20, 2013 32.80 33.11 32.31 32.50 0 -0.68(-2.05%)
Jun 19, 2013 33.60 33.80 33.16 33.18 0 -0.51(-1.51%)
Jun 18, 2013 34.27 34.44 33.38 33.69 0 -0.46(-1.35%)
Jun 17, 2013 32.25 34.23 32.25 34.15 371,153 +1.81(+5.60%)
Jun 14, 2013 31.89 32.64 31.49 32.34 0 +0.49(+1.54%)
Jun 13, 2013 30.58 32.00 30.38 31.85 219,815 +1.32(+4.32%)
Jun 12, 2013 30.40 30.75 30.20 30.53 158,277 +0.05(+0.16%)
Jun 11, 2013 30.61 30.78 30.25 30.48 82,590 -0.43(-1.39%)
Jun 10, 2013 30.85 30.95 30.56 30.91 0 +0.14(+0.45%)
Jun 07, 2013 30.76 30.98 30.47 30.77 0 +0.09(+0.29%)
Jun 06, 2013 30.16 30.73 29.98 30.68 106,575 +0.58(+1.93%)
Jun 05, 2013 30.45 30.67 30.05 30.10 0 -0.41(-1.34%)
Jun 04, 2013 30.80 31.00 30.19 30.51 0 -0.18(-0.59%)
Jun 03, 2013 30.42 30.81 30.00 30.69 248,709 +0.35(+1.15%)
May 31, 2013 30.72 30.87 30.27 30.34 126,721 -0.49(-1.59%)
May 30, 2013 30.19 30.83 30.14 30.83 201,235 +0.69(+2.29%)
May 29, 2013 29.62 30.43 29.31 30.14 211,993 +0.31(+1.04%)
May 28, 2013 29.46 30.05 29.46 29.83 156,618 +0.61(+2.09%)
May 24, 2013 29.25 29.48 28.82 29.22 0 -0.19(-0.65%)
May 23, 2013 29.11 29.71 29.06 29.41 0 +0.01(+0.03%)
May 22, 2013 29.55 29.68 29.12 29.40 0 -0.20(-0.68%)
May 21, 2013 30.31 30.51 29.59 29.60 0 -0.68(-2.25%)
May 20, 2013 30.51 30.88 30.05 30.28 0 -0.36(-1.17%)
May 17, 2013 30.80 30.87 30.37 30.64 0 -0.05(-0.16%)
May 16, 2013 30.59 30.89 30.53 30.69 95,741 +0.09(+0.29%)
May 15, 2013 30.57 30.72 30.44 30.60 0 +0.08(+0.26%)
May 13, 2013 30.39 30.65 30.21 30.52 0 +0.01(+0.03%)
May 10, 2013 30.60 30.74 30.43 30.51 0 +0.05(+0.16%)
May 09, 2013 31.03 31.03 30.39 30.46 0 -0.46(-1.49%)
May 08, 2013 30.81 31.11 30.63 30.92 0 +0.02(+0.06%)
May 07, 2013 30.75 30.95 30.50 30.90 0 +0.15(+0.49%)
May 06, 2013 30.80 30.82 30.33 30.75 0 +0.03(+0.10%)
May 03, 2013 30.50 31.31 30.14 30.72 0 +0.58(+1.92%)
May 02, 2013 30.51 30.84 29.96 30.14 0 -0.17(-0.56%)
May 01, 2013 30.90 30.95 29.26 30.31 374,068 +1.00(+3.41%)
Apr 30, 2013 29.02 29.31 29.02 29.31 0 +0.20(+0.69%)
Apr 29, 2013 29.14 29.42 29.09 29.11 104,401 +0.09(+0.31%)
Apr 26, 2013 29.59 29.59 28.98 29.02 103,549 -0.56(-1.89%)
Apr 25, 2013 29.37 29.94 29.35 29.58 0 +0.20(+0.68%)
Apr 24, 2013 29.52 29.64 29.22 29.38 105,467 -0.14(-0.47%)
Apr 23, 2013 29.28 29.71 29.05 29.52 101,609 +0.47(+1.62%)
Apr 22, 2013 29.01 29.09 28.46 29.05 99,944 +0.15(+0.52%)
Apr 19, 2013 28.40 28.95 28.27 28.90 122,575 +0.45(+1.58%)
Apr 18, 2013 28.52 28.69 28.35 28.45 135,485 +0.04(+0.14%)
Apr 17, 2013 28.73 28.94 28.14 28.41 176,735 -0.45(-1.56%)
Apr 16, 2013 28.34 29.01 28.07 28.86 132,785 +0.69(+2.45%)
Apr 15, 2013 28.38 28.73 27.68 28.17 287,998 -0.35(-1.23%)
Apr 12, 2013 28.57 28.65 28.16 28.52 179,584 -0.22(-0.77%)
Apr 11, 2013 28.86 29.08 28.56 28.74 150,462 -0.21(-0.73%)
Apr 10, 2013 28.76 29.07 28.76 28.95 189,725 +0.28(+0.98%)
Apr 09, 2013 28.83 29.02 28.65 28.67 108,664 -0.14(-0.49%)
Apr 08, 2013 28.85 28.96 28.54 28.81 99,997 +0.06(+0.21%)
Apr 05, 2013 28.69 29.02 28.62 28.75 110,834 -0.38(-1.30%)
Apr 04, 2013 29.00 29.14 28.90 29.13 115,042 +0.17(+0.59%)
Apr 03, 2013 29.34 29.34 28.82 28.96 139,886 -0.27(-0.92%)
Apr 02, 2013 29.58 29.61 29.12 29.23 136,325 -0.21(-0.71%)
Apr 01, 2013 29.66 29.96 29.02 29.44 143,260 -0.19(-0.64%)
Mar 28, 2013 29.81 29.94 29.40 29.63 233,635 -0.11(-0.37%)
Mar 27, 2013 29.31 29.80 29.06 29.74 138,318 +0.20(+0.68%)
Mar 26, 2013 29.51 29.68 29.29 29.54 125,285 +0.23(+0.78%)
Mar 25, 2013 29.39 29.58 28.87 29.31 167,410 -0.08(-0.27%)
Mar 22, 2013 29.50 29.84 29.14 29.39 177,465 -0.12(-0.41%)
Mar 21, 2013 29.36 29.68 29.13 29.51 174,196 -0.09(-0.30%)
Mar 20, 2013 29.63 29.97 29.30 29.60 207,861 +0.06(+0.20%)
Mar 19, 2013 30.49 30.76 29.04 29.54 239,230 -0.95(-3.12%)
Mar 18, 2013 30.43 30.75 30.38 30.49 148,725 -0.26(-0.85%)
Mar 15, 2013 30.74 30.81 30.43 30.75 321,853 -0.08(-0.26%)
Mar 14, 2013 30.31 30.84 30.28 30.83 128,515 +0.56(+1.85%)
Mar 13, 2013 29.67 30.28 29.51 30.27 148,882 +0.61(+2.06%)
Mar 12, 2013 29.33 29.77 29.05 29.66 195,504 +0.23(+0.78%)
Mar 11, 2013 29.37 29.72 29.32 29.43 70,542 -0.08(-0.27%)
Mar 08, 2013 29.11 29.53 28.88 29.51 108,810 +0.63(+2.18%)
Mar 07, 2013 28.37 29.12 28.12 28.88 77,221 +0.47(+1.65%)
Mar 06, 2013 28.07 28.62 28.04 28.41 108,049 +0.31(+1.10%)
Mar 05, 2013 27.73 28.35 27.73 28.10 129,738 +0.41(+1.48%)
Mar 04, 2013 28.12 28.33 27.45 27.69 161,865 -0.56(-1.98%)
Mar 01, 2013 27.58 28.31 27.57 28.25 145,745 +0.45(+1.62%)
Feb 28, 2013 28.10 28.22 27.78 27.80 114,278 -0.27(-0.96%)
Feb 27, 2013 27.63 28.47 27.46 28.07 101,805 +0.33(+1.19%)
Feb 26, 2013 27.99 27.99 26.38 27.74 86,849 -0.22(-0.79%)
Feb 25, 2013 28.32 28.60 27.92 27.96 174,757 -0.26(-0.92%)
Feb 22, 2013 27.94 28.25 27.70 28.22 140,827 +0.42(+1.51%)
Feb 21, 2013 27.89 28.12 27.50 27.80 143,664 -0.13(-0.47%)
Feb 20, 2013 27.85 28.43 27.62 27.93 230,283 +0.01(+0.04%)
Feb 19, 2013 27.25 28.18 27.17 27.92 357,204 +0.59(+2.16%)
Feb 15, 2013 27.14 27.40 27.08 27.33 168,384 +0.28(+1.04%)
Feb 14, 2013 26.05 27.12 25.98 27.05 157,058 +1.00(+3.84%)
Feb 13, 2013 25.60 26.05 25.16 26.05 148,754 +0.57(+2.24%)
Feb 12, 2013 25.38 25.67 25.14 25.48 85,202 +0.13(+0.51%)
Feb 11, 2013 25.45 25.47 25.18 25.35 60,622 -0.16(-0.63%)
Feb 08, 2013 25.32 25.61 25.24 25.51 83,779 +0.15(+0.59%)
Feb 07, 2013 25.29 25.42 25.01 25.36 87,938 +0.08(+0.32%)
Feb 06, 2013 25.12 25.31 24.96 25.28 104,037 +0.21(+0.84%)
Feb 04, 2013 25.31 25.47 24.99 25.07 145,908 -0.44(-1.72%)
Feb 01, 2013 25.03 25.65 25.03 25.51 149,897 +0.59(+2.37%)
Jan 31, 2013 25.10 25.41 24.90 24.92 316,965 -0.25(-0.99%)
Jan 30, 2013 25.38 25.43 24.69 25.17 134,035 -0.27(-1.06%)
Jan 29, 2013 25.35 25.44 25.25 25.44 158,669 +0.07(+0.28%)
Jan 28, 2013 25.24 25.58 25.21 25.37 137,526 +0.10(+0.40%)
Jan 25, 2013 25.22 25.47 25.02 25.27 142,322 +0.20(+0.80%)
Jan 24, 2013 24.49 25.15 24.28 25.07 178,767 +0.55(+2.24%)
Jan 23, 2013 24.30 24.75 24.17 24.52 149,626 +0.16(+0.66%)
Jan 22, 2013 24.07 24.37 23.90 24.36 187,166 +0.24(+1.00%)
Jan 18, 2013 24.09 24.18 23.69 24.12 126,838 -0.02(-0.08%)
Jan 17, 2013 23.81 24.15 23.60 24.14 84,580 +0.45(+1.90%)
Jan 16, 2013 23.75 23.85 23.62 23.69 146,279 -0.18(-0.75%)
Jan 15, 2013 23.40 23.95 23.37 23.87 196,804 +0.31(+1.32%)
Jan 14, 2013 23.41 23.65 23.26 23.56 131,577 +0.12(+0.51%)
Jan 11, 2013 23.37 23.57 23.18 23.44 107,223 +0.12(+0.51%)
Jan 10, 2013 23.51 23.61 22.85 23.32 106,563 -0.17(-0.72%)
Jan 09, 2013 23.57 23.79 23.37 23.49 122,248 -0.03(-0.13%)
Jan 08, 2013 23.50 23.67 23.14 23.52 96,424 -0.07(-0.30%)
Jan 07, 2013 23.41 23.68 23.36 23.59 113,991 +0.04(+0.17%)
Jan 04, 2013 23.84 24.07 23.47 23.55 120,317 -0.15(-0.63%)
Jan 03, 2013 23.66 23.87 23.54 23.70 132,559 +0.04(+0.17%)
Jan 02, 2013 23.34 23.70 23.24 23.66 292,983 +0.84(+3.68%)
Dec 31, 2012 23.21 23.21 22.39 22.82 245,857 -0.43(-1.85%)
Dec 28, 2012 22.88 24.27 22.58 23.25 388,381 +0.62(+2.74%)
Dec 27, 2012 22.61 22.77 22.02 22.63 172,275 -0.03(-0.13%)
Dec 26, 2012 22.70 23.00 22.39 22.66 182,430 -0.05(-0.22%)
Dec 24, 2012 22.82 22.82 22.38 22.71 52,576 -0.16(-0.70%)
Dec 21, 2012 22.47 22.87 22.28 22.87 670,590 +0.26(+1.15%)
Dec 20, 2012 22.99 23.09 22.58 22.61 148,876 -0.38(-1.65%)
Dec 19, 2012 22.47 23.22 22.47 22.99 190,712 +0.50(+2.22%)
Dec 18, 2012 22.20 22.65 22.06 22.49 172,360 +0.32(+1.44%)
Dec 17, 2012 21.50 22.17 21.38 22.17 146,878 +0.71(+3.31%)
Dec 14, 2012 21.23 21.67 21.23 21.46 143,362 +0.12(+0.56%)
Dec 13, 2012 21.23 21.37 21.00 21.34 110,612 +0.10(+0.47%)
Dec 12, 2012 21.25 21.58 21.05 21.24 170,462 +0.10(+0.47%)
Dec 11, 2012 21.30 21.45 20.99 21.14 412,980 -0.06(-0.28%)
Dec 10, 2012 21.50 21.65 21.14 21.20 334,127 -0.27(-1.26%)
Dec 07, 2012 21.96 21.96 21.35 21.47 406,768 -0.35(-1.60%)
Dec 06, 2012 22.15 22.22 21.73 21.82 108,546 -0.34(-1.53%)
Dec 05, 2012 22.29 22.36 21.90 22.16 160,207 -0.05(-0.23%)
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.