Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 100.80 102.80 99.00 100.00 8,089 +0.20(+0.20%)
Feb 27, 2013 101.60 102.40 98.20 99.80 10,689 -2.20(-2.16%)
Feb 26, 2013 106.60 106.60 101.60 102.00 2,988 -4.60(-4.32%)
Feb 22, 2013 109.20 109.20 104.20 106.60 3,195 -1.20(-1.11%)
Feb 21, 2013 109.60 109.60 102.00 107.80 17,450 -2.60(-2.36%)
Feb 20, 2013 112.80 116.20 109.60 110.40 11,944 -1.60(-1.43%)
Feb 19, 2013 109.00 113.00 108.20 112.00 11,752 +3.40(+3.13%)
Feb 15, 2013 112.00 113.00 108.00 108.60 6,256 -3.40(-3.04%)
Feb 14, 2013 114.00 115.60 110.00 112.00 9,176 -3.60(-3.11%)
Feb 13, 2013 112.00 119.40 109.40 115.60 27,882 +4.40(+3.96%)
Feb 12, 2013 110.00 111.40 106.40 111.20 9,298 +2.20(+2.02%)
Feb 11, 2013 106.00 110.80 104.20 109.00 10,922 +3.20(+3.02%)
Feb 08, 2013 102.00 106.20 99.60 105.80 7,626 +5.00(+4.96%)
Feb 07, 2013 105.00 110.20 98.00 100.80 11,641 -3.40(-3.26%)
Feb 06, 2013 106.80 110.00 103.20 104.20 9,942 -2.00(-1.88%)
Feb 04, 2013 106.80 110.00 104.00 106.20 15,750 -0.20(-0.19%)
Feb 01, 2013 107.00 114.00 104.40 106.40 8,775 -1.00(-0.93%)
Jan 31, 2013 103.00 108.00 102.00 107.40 5,203 +5.00(+4.88%)
Jan 30, 2013 112.00 112.69 100.40 102.40 17,255 -4.20(-3.94%)
Jan 29, 2013 103.10 107.80 102.00 106.60 9,486 +3.60(+3.50%)
Jan 28, 2013 102.80 106.20 100.00 103.00 6,921 +0.20(+0.19%)
Jan 25, 2013 107.00 109.00 96.40 102.80 17,383 -4.80(-4.46%)
Jan 24, 2013 111.80 111.80 105.40 107.60 12,040 -3.60(-3.24%)
Jan 23, 2013 109.60 115.00 107.00 111.20 16,862 -0.60(-0.54%)
Jan 22, 2013 105.80 116.60 105.40 111.80 40,327 +7.00(+6.68%)
Jan 18, 2013 98.20 106.00 96.40 104.80 15,261 +7.40(+7.60%)
Jan 17, 2013 98.40 98.40 94.20 97.40 8,978 -0.60(-0.61%)
Jan 16, 2013 100.00 103.00 96.00 98.00 17,598 -0.20(-0.20%)
Jan 15, 2013 91.20 98.40 89.80 98.20 34,789 +7.40(+8.15%)
Jan 14, 2013 89.00 96.00 84.60 90.80 11,452 +3.00(+3.42%)
Jan 11, 2013 87.20 88.60 85.40 87.80 1,945 +1.20(+1.39%)
Jan 10, 2013 88.00 88.00 84.80 86.60 2,634 +0.00(+0.00%)
Jan 09, 2013 88.60 91.00 85.00 86.60 4,752 -1.40(-1.59%)
Jan 08, 2013 89.80 89.80 82.40 88.00 6,201 -2.00(-2.22%)
Jan 07, 2013 90.80 93.60 88.40 90.00 7,668 -2.80(-3.02%)
Jan 04, 2013 91.80 93.60 90.20 92.80 4,615 +0.60(+0.65%)
Jan 03, 2013 92.80 94.00 89.00 92.20 8,866 +0.40(+0.44%)
Jan 02, 2013 88.40 94.70 86.80 91.80 27,409 +6.20(+7.24%)
Dec 31, 2012 77.80 87.20 75.40 85.60 15,711 +8.10(+10.45%)
Dec 28, 2012 79.40 79.40 76.80 77.50 1,815 -1.70(-2.15%)
Dec 27, 2012 79.60 79.60 76.00 79.20 5,490 -0.40(-0.50%)
Dec 26, 2012 79.80 79.80 76.40 79.60 6,907 +2.00(+2.58%)
Dec 24, 2012 77.40 79.23 76.20 77.60 2,398 -0.40(-0.51%)
Dec 21, 2012 77.40 79.00 75.40 78.00 8,048 -0.80(-1.02%)
Dec 20, 2012 80.20 80.40 76.20 78.80 13,882 -1.20(-1.50%)
Dec 19, 2012 79.60 82.00 77.60 80.00 12,238 +0.20(+0.25%)
Dec 18, 2012 78.00 82.00 74.60 79.80 14,807 +1.60(+2.05%)
Dec 17, 2012 81.20 84.60 76.86 78.20 24,116 -3.40(-4.17%)
Dec 14, 2012 77.00 82.40 74.20 81.60 27,973 +4.40(+5.70%)
Dec 13, 2012 68.00 77.20 68.00 77.20 49,447 +8.60(+12.54%)
Dec 12, 2012 69.40 70.40 67.20 68.60 14,880 -0.60(-0.87%)
Dec 11, 2012 66.00 71.20 66.00 69.20 34,843 +3.00(+4.53%)
Dec 10, 2012 68.20 70.80 66.20 66.20 21,088 -2.60(-3.78%)
Dec 07, 2012 73.00 74.20 68.40 68.80 180,632 +2.60(+3.93%)
Dec 06, 2012 71.80 74.00 66.00 66.20 18,287 -6.80(-9.32%)
Dec 05, 2012 76.20 76.60 71.00 73.00 19,677 -5.80(-7.36%)
Dec 04, 2012 82.00 82.40 78.00 78.80 9,087 -6.40(-7.51%)
Nov 30, 2012 93.80 93.80 82.00 85.20 17,360 -7.00(-7.59%)
Nov 29, 2012 93.80 96.00 91.00 92.20 7,834 -2.20(-2.33%)
Nov 28, 2012 91.60 100.00 87.20 94.40 7,174 +1.00(+1.07%)
Nov 27, 2012 101.00 105.00 91.20 93.40 15,744 -6.00(-6.04%)
Nov 26, 2012 88.00 103.81 85.40 99.40 14,498 +16.40(+19.76%)
Nov 23, 2012 84.00 90.00 81.80 83.00 8,563 -2.40(-2.81%)
Nov 21, 2012 78.00 86.80 75.80 85.40 20,128 +0.60(+0.71%)
Nov 20, 2012 78.00 93.00 76.00 84.80 15,570 +6.80(+8.72%)
Nov 19, 2012 74.80 78.00 72.20 78.00 6,823 +5.00(+6.85%)
Nov 16, 2012 76.00 78.20 73.00 73.00 12,814 -5.60(-7.12%)
Nov 15, 2012 83.00 91.00 67.00 78.60 105,087 +14.60(+22.81%)
Nov 14, 2012 70.40 71.00 63.40 64.00 4,075 -3.80(-5.60%)
Nov 13, 2012 63.00 70.98 62.70 67.80 9,705 +5.80(+9.35%)
Nov 12, 2012 60.00 63.02 58.40 62.00 2,486 +1.80(+2.99%)
Nov 09, 2012 57.60 61.80 56.00 60.20 725 +3.00(+5.24%)
Nov 08, 2012 55.00 57.62 55.00 57.20 1,243 +2.20(+4.00%)
Nov 07, 2012 54.40 58.96 45.40 55.00 5,005 -3.00(-5.17%)
Nov 06, 2012 58.40 59.20 56.60 58.00 817 -0.40(-0.68%)
Nov 05, 2012 61.70 61.80 58.00 58.40 765 -1.40(-2.34%)
Nov 02, 2012 60.00 60.00 59.60 59.80 894 +0.00(+0.00%)
Nov 01, 2012 59.60 60.80 59.60 59.80 700 -0.20(-0.33%)
Oct 31, 2012 61.40 62.00 59.60 60.00 1,170 -2.20(-3.54%)
Oct 26, 2012 65.00 62.20 62.20 62.20 1,545 -1.20(-1.89%)
Oct 25, 2012 65.60 65.80 63.20 63.40 823 -1.20(-1.86%)
Oct 24, 2012 65.00 65.00 62.80 64.60 668 +1.60(+2.54%)
Oct 23, 2012 62.80 64.00 62.80 63.00 802 +1.00(+1.61%)
Oct 19, 2012 62.00 63.40 61.20 62.00 2,377 +1.20(+1.97%)
Oct 18, 2012 60.00 60.80 59.80 60.80 1,631 +0.80(+1.33%)
Oct 17, 2012 60.40 60.40 59.60 60.00 439 +0.20(+0.33%)
Oct 16, 2012 60.00 60.00 59.40 59.80 1,778 -0.20(-0.33%)
Oct 15, 2012 60.00 60.20 59.60 60.00 2,554 +0.00(+0.00%)
Oct 12, 2012 62.00 62.00 59.40 60.00 3,918 -2.60(-4.15%)
Oct 11, 2012 62.80 65.60 62.00 62.60 1,477 +0.80(+1.29%)
Oct 10, 2012 63.60 64.20 61.80 61.80 1,564 +0.00(+0.00%)
Oct 09, 2012 61.60 62.00 60.80 61.80 277 +2.00(+3.34%)
Oct 08, 2012 60.60 64.40 59.60 59.80 2,894 -1.00(-1.64%)
Oct 05, 2012 62.00 62.60 60.80 60.80 3,428 -1.00(-1.62%)
Oct 04, 2012 64.20 64.20 60.40 61.80 1,796 -1.40(-2.22%)
Oct 03, 2012 63.40 64.60 62.00 63.20 816 -0.40(-0.63%)
Oct 02, 2012 64.00 65.40 62.20 63.60 2,401 -0.40(-0.62%)
Oct 01, 2012 63.40 64.40 63.40 64.00 956 +0.20(+0.31%)
Sep 28, 2012 64.00 65.20 63.00 63.80 631 +0.80(+1.27%)
Sep 27, 2012 64.20 66.40 62.00 63.00 2,174 -0.40(-0.63%)
Sep 26, 2012 65.00 65.00 62.00 63.40 154 -1.60(-2.46%)
Sep 25, 2012 67.80 68.00 64.00 65.00 1,779 -2.40(-3.56%)
Sep 24, 2012 66.80 69.00 66.60 67.40 2,718 +1.40(+2.12%)
Sep 21, 2012 69.20 70.40 65.20 66.00 4,918 -4.00(-5.71%)
Sep 20, 2012 69.20 70.00 69.00 70.00 1,460 -0.00(-0.00%)
Sep 19, 2012 69.00 72.97 69.00 70.00 2,427 +1.40(+2.04%)
Sep 18, 2012 68.60 77.60 65.60 68.60 31,850 -0.40(-0.58%)
Sep 17, 2012 67.20 69.00 66.97 69.00 1,334 +1.00(+1.47%)
Sep 14, 2012 70.00 70.20 67.20 68.00 565 +0.00(+0.00%)
Sep 13, 2012 65.00 69.80 65.00 68.00 1,700 +3.00(+4.62%)
Sep 12, 2012 66.00 66.00 61.40 65.00 1,821 +0.80(+1.25%)
Sep 11, 2012 63.80 65.20 63.00 64.20 824 +0.00(+0.00%)
Sep 10, 2012 61.80 65.00 60.40 64.20 1,088 +3.80(+6.29%)
Sep 07, 2012 60.40 60.40 60.00 60.40 162 +0.80(+1.34%)
Sep 06, 2012 58.80 60.00 58.00 59.60 638 +0.80(+1.36%)
Sep 05, 2012 58.80 61.40 58.80 58.80 85 +0.00(+0.00%)
Sep 04, 2012 59.00 59.00 57.98 58.80 2,358 -1.20(-2.00%)
Aug 31, 2012 60.03 61.80 59.00 60.00 1,446 +0.40(+0.67%)
Aug 30, 2012 60.60 60.60 59.00 59.60 254 -0.40(-0.67%)
Aug 29, 2012 60.00 61.00 59.80 60.00 755 +2.00(+3.45%)
Aug 27, 2012 59.00 59.00 57.00 58.00 75 -1.00(-1.69%)
Aug 24, 2012 57.60 60.96 56.80 59.00 460 +1.28(+2.22%)
Aug 23, 2012 59.00 60.00 56.60 57.72 815 -1.28(-2.17%)
Aug 22, 2012 59.60 60.00 58.00 59.00 964 -0.60(-1.01%)
Aug 21, 2012 59.80 59.80 58.80 59.60 315 -0.40(-0.67%)
Aug 20, 2012 59.80 60.40 59.80 60.00 101 +0.20(+0.33%)
Aug 17, 2012 59.40 61.60 59.40 59.80 201 +0.00(+0.00%)
Aug 15, 2012 59.80 59.80 59.80 59.80 145 +0.80(+1.35%)
Aug 14, 2012 59.00 62.00 59.00 59.00 1,227 -1.00(-1.66%)
Aug 13, 2012 61.60 61.60 59.00 60.00 2,349 +0.00(+0.00%)
Aug 10, 2012 60.00 60.00 59.00 60.00 422 -1.40(-2.28%)
Aug 09, 2012 61.60 62.00 61.00 61.40 513 +1.40(+2.33%)
Aug 08, 2012 60.60 60.60 60.00 60.00 135 -1.80(-2.91%)
Aug 07, 2012 60.40 62.00 59.14 61.80 825 +2.80(+4.75%)
Aug 06, 2012 59.60 59.78 57.00 59.00 964 -1.40(-2.32%)
Aug 03, 2012 60.00 61.80 58.00 60.40 1,356 +2.60(+4.50%)
Aug 02, 2012 54.40 61.00 54.40 57.80 992 +4.20(+7.84%)
Aug 01, 2012 60.00 60.05 50.85 53.60 1,965 -4.80(-8.22%)
Jul 31, 2012 60.04 60.04 57.40 58.40 1,210 -0.94(-1.59%)
Jul 30, 2012 55.80 60.80 55.80 59.34 1,619 +3.54(+6.35%)
Jul 27, 2012 55.40 56.60 55.40 55.80 464 +0.40(+0.72%)
Jul 26, 2012 55.60 57.60 55.40 55.40 1,436 -1.80(-3.15%)
Jul 25, 2012 61.00 61.40 55.40 57.20 2,483 -5.00(-8.03%)
Jul 24, 2012 63.40 63.40 62.00 62.20 734 +0.20(+0.32%)
Jul 23, 2012 65.40 65.40 61.40 62.00 953 -4.00(-6.06%)
Jul 20, 2012 64.80 66.00 64.40 66.00 707 -0.60(-0.90%)
Jul 19, 2012 67.00 67.00 65.40 66.60 943 +0.60(+0.91%)
Jul 18, 2012 67.80 68.00 66.00 66.00 1,218 -0.20(-0.30%)
Jul 17, 2012 63.80 68.00 63.80 66.20 1,898 +0.20(+0.30%)
Jul 16, 2012 68.00 68.00 64.00 66.00 5,503 -2.00(-2.94%)
Jul 13, 2012 68.60 72.00 67.60 68.00 744 -0.60(-0.88%)
Jul 12, 2012 66.80 74.00 66.00 68.60 5,921 +2.80(+4.26%)
Jul 11, 2012 66.40 67.00 65.20 65.80 3,680 +1.60(+2.49%)
Jul 10, 2012 66.00 67.00 64.00 64.20 2,406 -0.80(-1.23%)
Jul 09, 2012 65.00 68.00 64.80 65.00 3,926 +0.00(+0.00%)
Jul 06, 2012 64.40 65.00 63.40 65.00 1,331 +0.60(+0.93%)
Jul 05, 2012 65.60 67.00 64.00 64.40 1,197 -0.62(-0.96%)
Jul 03, 2012 71.80 71.80 65.00 65.02 1,083 -0.98(-1.48%)
Jul 02, 2012 65.20 69.87 65.20 66.00 1,378 +1.00(+1.54%)
Jun 29, 2012 66.00 77.24 64.00 65.00 2,246 -0.80(-1.22%)
Jun 28, 2012 64.20 65.80 64.20 65.80 21 +0.80(+1.23%)
Jun 27, 2012 65.00 65.20 65.00 65.00 185 -0.80(-1.22%)
Jun 26, 2012 62.80 65.80 62.80 65.80 65 +3.80(+6.13%)
Jun 25, 2012 62.20 67.03 62.00 62.00 176 +1.00(+1.64%)
Jun 22, 2012 63.52 65.00 61.00 61.00 926 +0.00(+0.00%)
Jun 21, 2012 60.20 61.40 60.20 61.00 175 +3.00(+5.17%)
Jun 19, 2012 58.00 58.00 58.00 58.00 20 +0.00(+0.00%)
Jun 18, 2012 58.80 59.60 58.00 58.00 110 -2.80(-4.61%)
Jun 15, 2012 63.00 63.00 55.40 60.80 485 -2.20(-3.49%)
Jun 14, 2012 64.00 64.00 62.00 63.00 220 +3.60(+6.06%)
Jun 12, 2012 60.00 59.40 59.40 59.40 160 -0.55(-0.92%)
Jun 11, 2012 59.80 59.95 59.80 59.95 24 +0.15(+0.25%)
Jun 08, 2012 61.00 63.00 59.50 59.80 630 -2.20(-3.55%)
Jun 07, 2012 62.00 62.00 62.00 62.00 15 -0.20(-0.32%)
Jun 06, 2012 61.80 64.00 59.00 62.20 227 -1.25(-1.97%)
Jun 05, 2012 63.45 63.45 63.45 63.45 5 +3.45(+5.75%)
Jun 04, 2012 59.40 62.00 57.80 60.00 210 -5.00(-7.69%)
Jun 01, 2012 58.00 65.00 57.80 65.00 100 +6.00(+10.17%)
May 31, 2012 63.00 64.00 59.00 59.00 267 -2.20(-3.59%)
May 30, 2012 66.40 66.80 59.00 61.20 422 -6.80(-10.00%)
May 29, 2012 70.80 71.00 68.00 68.00 40 -2.60(-3.68%)
May 25, 2012 70.60 70.60 70.60 70.60 5 +1.50(+2.17%)
May 24, 2012 69.00 69.10 69.00 69.10 43 +0.10(+0.14%)
May 23, 2012 68.60 69.00 68.60 69.00 55 +0.72(+1.05%)
May 22, 2012 69.00 69.00 68.00 68.28 60 -0.72(-1.04%)
May 21, 2012 71.80 71.80 69.00 69.00 139 -3.00(-4.17%)
May 18, 2012 72.00 73.00 66.60 72.00 243 -1.00(-1.37%)
May 17, 2012 72.00 73.00 70.00 73.00 68 +1.00(+1.39%)
May 16, 2012 72.00 73.00 72.00 72.00 90 -1.00(-1.37%)
May 15, 2012 70.00 73.00 67.80 73.00 359 +3.00(+4.29%)
May 14, 2012 74.40 75.00 70.00 70.00 116 -0.40(-0.57%)
May 10, 2012 72.00 70.40 70.40 70.40 280 -3.40(-4.61%)
May 09, 2012 73.80 73.80 73.80 73.80 50 +3.80(+5.43%)
May 08, 2012 76.00 76.00 70.00 70.00 160 -5.98(-7.88%)
May 07, 2012 76.00 76.00 75.98 75.98 131 -0.02(-0.02%)
May 04, 2012 75.80 76.00 68.40 76.00 281 +0.00(+0.00%)
May 03, 2012 76.00 76.20 76.00 76.00 130 +0.00(+0.00%)
May 02, 2012 75.40 80.00 75.40 76.00 708 +0.60(+0.80%)
May 01, 2012 72.00 79.98 72.00 75.40 512 +3.40(+4.72%)
Apr 30, 2012 72.20 72.20 72.00 72.00 50 -4.00(-5.26%)
Apr 27, 2012 70.00 76.00 70.00 76.00 145 +6.00(+8.57%)
Apr 26, 2012 70.00 73.60 65.20 70.00 752 +5.00(+7.69%)
Apr 25, 2012 65.00 65.00 65.00 65.00 33 +1.00(+1.56%)
Apr 24, 2012 65.80 66.70 61.20 64.00 406 -3.80(-5.60%)
Apr 19, 2012 68.00 67.80 67.80 67.80 150 -0.20(-0.29%)
Apr 18, 2012 69.40 69.40 68.00 68.00 65 +1.40(+2.10%)
Apr 17, 2012 70.60 70.80 66.60 66.60 83 +0.40(+0.60%)
Apr 16, 2012 66.20 66.20 66.20 66.20 150 +1.20(+1.85%)
Apr 13, 2012 68.00 72.98 64.00 65.00 372 +1.00(+1.56%)
Apr 12, 2012 67.80 70.00 63.00 64.00 391 -0.40(-0.62%)
Apr 11, 2012 69.00 69.00 64.00 64.40 652 -3.60(-5.29%)
Apr 10, 2012 68.00 68.00 68.00 68.00 46 -3.00(-4.23%)
Apr 09, 2012 73.00 73.00 69.00 71.00 40 +3.00(+4.41%)
Apr 05, 2012 67.80 68.00 67.80 68.00 200 +0.00(+0.00%)
Apr 04, 2012 67.40 68.00 67.00 68.00 85 +0.00(+0.00%)
Apr 03, 2012 69.80 69.80 68.00 68.00 60 -1.80(-2.58%)
Apr 02, 2012 69.80 70.00 69.80 69.80 40 +0.00(+0.00%)
Mar 30, 2012 67.40 69.80 67.40 69.80 50 +2.40(+3.56%)
Mar 29, 2012 67.40 67.40 67.40 67.40 12 -0.20(-0.30%)
Mar 28, 2012 68.00 68.00 67.60 67.60 83 -0.20(-0.29%)
Mar 27, 2012 64.20 70.00 64.20 67.80 126 +3.80(+5.93%)
Mar 26, 2012 66.00 67.40 64.00 64.00 250 -4.00(-5.88%)
Mar 21, 2012 70.00 68.00 68.00 68.00 475 -2.00(-2.86%)
Mar 20, 2012 68.60 73.00 67.60 70.00 1,369 +1.22(+1.77%)
Mar 19, 2012 68.60 69.22 68.20 68.78 207 -2.22(-3.12%)
Mar 16, 2012 68.49 71.00 68.40 71.00 50 +1.80(+2.60%)
Mar 15, 2012 71.40 71.40 69.20 69.20 223 -1.83(-2.57%)
Mar 14, 2012 72.80 72.80 70.40 71.03 117 -0.80(-1.11%)
Mar 13, 2012 73.00 73.00 71.83 71.83 137 -0.17(-0.24%)
Mar 12, 2012 72.40 75.20 72.00 72.00 137 -0.22(-0.30%)
Mar 09, 2012 73.40 73.40 72.00 72.22 70 +0.42(+0.58%)
Mar 08, 2012 73.80 75.00 70.00 71.80 345 +1.80(+2.57%)
Mar 07, 2012 65.00 75.00 65.00 70.00 2,762 +11.00(+18.64%)
Mar 06, 2012 61.96 61.96 59.00 59.00 330 +0.00(+0.00%)
Mar 05, 2012 58.60 64.40 58.22 59.00 260 +0.80(+1.37%)
Mar 02, 2012 57.20 60.00 57.20 58.20 250 +1.20(+2.11%)
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.