MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 47.79 48.91 46.86 47.38 0 -0.36(-0.75%)
Jul 30, 2013 47.41 48.97 47.41 47.74 0 +0.38(+0.80%)
Jul 29, 2013 48.88 48.88 46.91 47.36 0 -1.52(-3.11%)
Jul 26, 2013 49.37 49.50 47.40 48.88 0 +0.19(+0.39%)
Jul 25, 2013 47.95 48.78 46.02 48.69 0 +0.78(+1.63%)
Jul 24, 2013 46.49 48.24 45.75 47.91 0 +1.86(+4.04%)
Jul 23, 2013 50.04 50.85 45.65 46.05 0 -3.61(-7.27%)
Jul 22, 2013 49.24 50.01 47.41 49.66 0 +2.25(+4.75%)
Jul 19, 2013 47.71 47.85 46.93 47.41 0 -0.45(-0.94%)
Jul 18, 2013 45.52 48.00 45.25 47.86 0 +2.58(+5.70%)
Jul 17, 2013 44.30 45.33 44.00 45.28 191,769 +1.15(+2.61%)
Jul 16, 2013 44.92 44.92 43.54 44.13 0 -0.57(-1.28%)
Jul 15, 2013 45.04 46.59 44.02 44.70 0 +0.84(+1.92%)
Jul 12, 2013 42.53 44.89 42.53 43.86 0 +1.15(+2.69%)
Jul 11, 2013 43.48 43.50 42.12 42.71 0 -0.11(-0.26%)
Jul 10, 2013 43.40 43.40 42.59 42.82 0 -0.60(-1.38%)
Jul 09, 2013 43.17 43.81 42.77 43.42 0 +0.65(+1.52%)
Jul 08, 2013 40.19 42.92 39.67 42.77 397,396 +2.74(+6.84%)
Jul 05, 2013 40.12 41.55 39.20 40.03 0 +0.64(+1.62%)
Jul 03, 2013 38.46 39.84 38.07 39.39 0 +0.70(+1.81%)
Jul 02, 2013 40.00 40.02 38.55 38.69 0 -1.21(-3.03%)
Jul 01, 2013 38.62 44.68 38.62 39.90 0 +2.50(+6.68%)
Jun 28, 2013 36.52 38.06 36.50 37.40 532,057 +1.01(+2.78%)
Jun 26, 2013 36.38 36.74 36.13 36.39 0 +0.45(+1.25%)
Jun 25, 2013 36.72 36.72 35.21 35.94 0 +0.02(+0.06%)
Jun 24, 2013 34.41 36.53 33.45 35.92 0 +1.12(+3.22%)
Jun 21, 2013 35.99 35.99 34.26 34.80 825,647 -0.25(-0.71%)
Jun 20, 2013 31.86 37.35 31.35 35.05 0 +2.72(+8.41%)
Jun 19, 2013 32.59 32.63 31.42 32.33 0 -0.21(-0.65%)
Jun 18, 2013 31.44 32.83 30.87 32.54 0 +1.11(+3.53%)
Jun 17, 2013 33.43 33.43 30.85 31.43 0 -1.48(-4.50%)
Jun 14, 2013 33.76 33.86 32.83 32.91 0 -0.88(-2.60%)
Jun 13, 2013 32.30 33.80 31.88 33.79 291,778 +1.54(+4.78%)
Jun 12, 2013 32.66 32.85 31.72 32.25 110,911 -0.05(-0.15%)
Jun 11, 2013 31.68 32.80 31.25 32.30 138,643 +0.30(+0.94%)
Jun 10, 2013 32.50 32.71 31.68 32.00 0 -0.17(-0.53%)
Jun 07, 2013 31.46 32.48 31.21 32.17 0 +0.99(+3.18%)
Jun 06, 2013 30.50 31.22 30.08 31.18 148,276 +0.63(+2.06%)
Jun 05, 2013 31.79 31.93 30.06 30.55 0 -1.25(-3.93%)
Jun 04, 2013 31.95 32.21 31.01 31.80 0 -0.20(-0.62%)
Jun 03, 2013 30.72 32.23 29.70 32.00 685,997 +2.09(+6.99%)
May 31, 2013 29.61 30.74 29.61 29.91 249,520 +0.18(+0.61%)
May 30, 2013 28.32 30.25 28.19 29.73 362,760 +1.65(+5.88%)
May 29, 2013 26.92 28.17 26.78 28.08 272,028 +0.94(+3.46%)
May 28, 2013 28.00 28.00 26.82 27.14 127,883 -0.33(-1.20%)
May 24, 2013 27.84 27.90 27.34 27.47 0 -0.48(-1.72%)
May 23, 2013 26.88 28.43 26.31 27.95 0 +0.57(+2.08%)
May 22, 2013 27.86 28.25 26.75 27.38 0 -0.36(-1.30%)
May 21, 2013 27.66 27.92 27.55 27.74 0 +0.17(+0.62%)
May 20, 2013 27.93 28.50 27.51 27.57 0 -0.44(-1.57%)
May 17, 2013 26.91 28.17 26.89 28.01 0 +1.32(+4.95%)
May 16, 2013 26.88 27.09 26.51 26.69 60,216 -0.20(-0.74%)
May 15, 2013 26.75 27.08 26.56 26.89 0 +0.16(+0.60%)
May 13, 2013 26.82 27.09 26.42 26.73 0 +0.03(+0.11%)
May 10, 2013 26.56 27.42 26.29 26.70 0 +0.10(+0.38%)
May 09, 2013 27.20 28.46 26.46 26.60 0 -0.26(-0.97%)
May 08, 2013 27.02 27.17 26.56 26.86 0 +0.71(+2.72%)
May 07, 2013 25.97 26.49 25.71 26.15 275,160 +0.15(+0.58%)
May 06, 2013 26.41 26.41 25.60 26.00 0 -0.21(-0.80%)
May 03, 2013 26.64 26.94 26.15 26.21 0 +0.00(+0.00%)
May 02, 2013 26.16 26.71 26.01 26.21 0 +0.26(+1.00%)
May 01, 2013 27.16 27.16 25.85 25.95 0 -1.37(-5.01%)
Apr 30, 2013 27.66 28.49 27.06 27.32 0 -0.26(-0.94%)
Apr 29, 2013 27.32 27.81 26.23 27.58 115,556 +0.30(+1.10%)
Apr 26, 2013 28.00 28.04 27.05 27.28 134,124 -0.76(-2.71%)
Apr 25, 2013 27.61 28.38 27.54 28.04 50,755 +0.64(+2.34%)
Apr 24, 2013 27.84 27.84 27.10 27.40 216,385 -0.54(-1.93%)
Apr 23, 2013 28.63 29.92 27.59 27.94 320,990 -0.07(-0.25%)
Apr 22, 2013 27.08 28.25 26.99 28.01 172,689 +1.09(+4.05%)
Apr 19, 2013 24.75 27.31 24.75 26.92 179,290 +2.52(+10.33%)
Apr 18, 2013 24.57 24.57 23.91 24.40 95,384 -0.23(-0.93%)
Apr 17, 2013 24.90 25.00 23.87 24.63 97,619 -0.48(-1.91%)
Apr 16, 2013 24.17 25.23 24.04 25.11 130,348 +1.09(+4.54%)
Apr 15, 2013 25.84 25.93 23.50 24.02 265,138 -1.92(-7.40%)
Apr 12, 2013 25.29 26.66 25.29 25.94 128,099 +0.46(+1.81%)
Apr 11, 2013 25.60 25.80 25.26 25.48 78,786 -0.23(-0.89%)
Apr 10, 2013 25.40 25.92 25.18 25.71 99,737 +0.35(+1.38%)
Apr 09, 2013 25.73 25.94 25.29 25.36 48,918 -0.24(-0.94%)
Apr 08, 2013 25.96 26.09 25.01 25.60 78,210 -0.20(-0.78%)
Apr 05, 2013 25.41 25.96 25.41 25.80 65,892 -0.13(-0.50%)
Apr 04, 2013 25.86 25.95 25.02 25.93 95,765 +0.19(+0.74%)
Apr 03, 2013 26.61 26.92 25.13 25.74 112,581 -0.75(-2.83%)
Apr 02, 2013 26.56 26.90 26.35 26.49 115,389 +0.04(+0.15%)
Apr 01, 2013 26.78 27.22 26.18 26.45 87,817 -0.20(-0.75%)
Mar 28, 2013 26.43 26.93 25.99 26.65 115,328 +0.18(+0.68%)
Mar 27, 2013 25.82 26.51 25.49 26.47 90,285 +0.38(+1.46%)
Mar 26, 2013 26.00 26.10 25.63 26.09 95,807 +0.31(+1.20%)
Mar 25, 2013 25.75 26.33 25.52 25.78 100,739 +0.11(+0.43%)
Mar 22, 2013 24.45 25.74 24.32 25.67 202,140 +1.25(+5.12%)
Mar 21, 2013 24.54 24.71 24.11 24.42 79,066 -0.13(-0.53%)
Mar 20, 2013 23.58 25.02 23.54 24.55 194,265 +1.06(+4.51%)
Mar 19, 2013 23.00 23.55 23.00 23.49 77,062 +0.55(+2.40%)
Mar 18, 2013 23.10 23.15 22.64 22.94 51,557 -0.33(-1.42%)
Mar 15, 2013 23.11 23.30 22.88 23.27 159,703 +0.17(+0.74%)
Mar 14, 2013 22.70 23.21 21.67 23.10 184,860 +1.24(+5.67%)
Mar 13, 2013 22.47 22.47 21.74 21.86 40,124 -0.65(-2.89%)
Mar 12, 2013 22.49 22.70 22.01 22.51 81,648 -0.07(-0.31%)
Mar 11, 2013 22.96 23.16 22.40 22.58 70,709 -0.39(-1.70%)
Mar 08, 2013 22.97 23.00 22.27 22.97 138,143 +0.21(+0.92%)
Mar 07, 2013 22.52 22.76 22.34 22.76 60,526 +0.17(+0.75%)
Mar 06, 2013 22.08 22.60 21.87 22.59 103,653 +0.64(+2.92%)
Mar 05, 2013 21.29 22.00 21.12 21.95 92,109 +0.83(+3.93%)
Mar 04, 2013 20.61 21.32 20.58 21.12 64,753 +0.49(+2.38%)
Mar 01, 2013 20.33 20.83 20.33 20.63 107,507 +0.09(+0.44%)
Feb 28, 2013 20.72 20.79 20.33 20.54 71,682 -0.03(-0.15%)
Feb 27, 2013 20.45 20.74 20.40 20.57 67,031 +0.07(+0.34%)
Feb 26, 2013 20.62 20.94 20.21 20.50 66,195 -0.72(-3.39%)
Feb 22, 2013 20.91 21.30 20.58 21.22 62,989 +0.47(+2.27%)
Feb 21, 2013 21.21 21.21 20.58 20.75 105,192 -0.67(-3.13%)
Feb 20, 2013 21.34 21.89 21.34 21.42 66,143 -0.02(-0.09%)
Feb 19, 2013 21.91 21.91 21.28 21.44 176,655 -0.48(-2.19%)
Feb 15, 2013 22.26 22.26 21.87 21.92 126,254 -0.15(-0.68%)
Feb 14, 2013 20.70 22.20 20.36 22.07 207,865 +1.32(+6.36%)
Feb 13, 2013 20.59 20.83 20.39 20.75 80,171 +0.21(+1.02%)
Feb 12, 2013 20.36 20.77 20.32 20.54 57,310 +0.06(+0.29%)
Feb 11, 2013 20.85 20.96 20.39 20.48 49,758 -0.24(-1.16%)
Feb 08, 2013 20.34 20.98 20.20 20.72 79,363 +0.42(+2.07%)
Feb 07, 2013 20.89 20.97 20.22 20.30 107,929 -0.53(-2.54%)
Feb 06, 2013 20.05 20.86 20.05 20.83 120,451 +0.83(+4.15%)
Feb 04, 2013 20.07 20.33 19.93 20.00 90,099 -0.25(-1.23%)
Feb 01, 2013 20.22 20.39 19.80 20.25 107,652 +0.15(+0.75%)
Jan 31, 2013 20.02 20.35 19.96 20.10 181,929 +0.12(+0.60%)
Jan 30, 2013 20.17 20.17 19.72 19.98 124,065 -0.20(-0.99%)
Jan 29, 2013 19.92 20.22 19.80 20.18 210,233 +0.28(+1.41%)
Jan 28, 2013 20.03 20.32 19.89 19.90 152,992 +0.05(+0.25%)
Jan 25, 2013 19.63 19.86 19.35 19.85 79,019 +0.33(+1.69%)
Jan 24, 2013 19.82 20.02 19.35 19.52 41,337 -0.33(-1.66%)
Jan 23, 2013 19.91 19.91 19.71 19.85 110,700 -0.05(-0.25%)
Jan 22, 2013 20.17 20.22 19.81 19.90 44,466 -0.31(-1.53%)
Jan 18, 2013 20.00 20.25 19.91 20.21 72,955 +0.15(+0.75%)
Jan 17, 2013 20.27 20.33 19.81 20.06 58,075 -0.10(-0.50%)
Jan 16, 2013 20.42 20.50 20.01 20.16 267,956 -0.32(-1.56%)
Jan 15, 2013 20.18 20.68 19.90 20.48 60,526 +0.20(+0.99%)
Jan 14, 2013 19.95 20.32 19.95 20.28 75,674 +0.23(+1.15%)
Jan 11, 2013 20.27 20.29 19.97 20.05 32,747 -0.20(-0.99%)
Jan 10, 2013 20.54 20.54 19.68 20.25 72,756 -0.15(-0.74%)
Jan 09, 2013 19.65 20.99 19.62 20.40 378,966 +0.91(+4.67%)
Jan 08, 2013 19.07 19.51 19.03 19.49 99,983 +0.33(+1.72%)
Jan 07, 2013 19.36 19.61 19.04 19.16 110,218 -0.22(-1.13%)
Jan 04, 2013 19.97 20.07 19.18 19.38 340,343 -1.04(-5.09%)
Jan 03, 2013 20.73 20.84 20.42 20.42 165,260 -0.30(-1.45%)
Jan 02, 2013 20.88 21.07 20.62 20.72 269,710 -0.01(-0.06%)
Dec 31, 2012 20.60 20.79 20.27 20.73 78,107 +0.17(+0.84%)
Dec 28, 2012 21.34 21.50 20.56 20.56 169,589 -0.97(-4.51%)
Dec 27, 2012 21.50 21.75 21.25 21.53 119,741 +0.11(+0.51%)
Dec 26, 2012 21.58 21.59 21.19 21.42 110,934 -0.01(-0.05%)
Dec 24, 2012 21.34 21.43 21.27 21.43 47,540 +0.10(+0.47%)
Dec 21, 2012 21.26 21.45 21.00 21.33 197,371 -0.17(-0.79%)
Dec 20, 2012 21.51 21.60 20.84 21.50 203,313 +0.02(+0.09%)
Dec 19, 2012 20.95 21.55 20.39 21.48 378,928 +0.69(+3.32%)
Dec 18, 2012 20.81 20.86 20.45 20.79 193,206 -0.25(-1.19%)
Dec 17, 2012 20.05 21.18 19.88 21.04 215,100 +1.10(+5.52%)
Dec 14, 2012 18.72 19.97 18.70 19.94 138,503 +1.21(+6.46%)
Dec 13, 2012 19.07 19.14 18.42 18.73 40,913 -0.38(-1.99%)
Dec 12, 2012 19.55 19.55 19.00 19.11 89,205 -0.39(-2.00%)
Dec 11, 2012 19.15 19.50 19.08 19.50 96,619 +0.55(+2.90%)
Dec 10, 2012 18.35 19.29 18.35 18.95 79,436 +0.57(+3.10%)
Dec 07, 2012 18.13 18.55 18.06 18.38 115,942 +0.29(+1.60%)
Dec 06, 2012 18.10 18.29 17.69 18.09 222,573 +0.01(+0.06%)
Dec 05, 2012 18.81 18.91 17.76 18.08 204,392 -0.65(-3.47%)
Dec 04, 2012 19.18 19.45 18.61 18.73 163,110 -1.00(-5.07%)
Nov 30, 2012 19.90 20.06 19.57 19.73 106,472 -0.21(-1.05%)
Nov 29, 2012 19.58 20.34 19.58 19.94 178,910 +0.40(+2.05%)
Nov 28, 2012 19.50 19.59 19.27 19.54 115,607 +0.01(+0.05%)
Nov 27, 2012 19.57 19.69 19.45 19.53 172,417 -0.02(-0.10%)
Nov 26, 2012 19.06 19.57 19.01 19.55 107,924 +0.43(+2.25%)
Nov 23, 2012 19.15 19.20 18.94 19.12 29,591 +0.05(+0.26%)
Nov 21, 2012 18.77 19.09 18.54 19.07 137,942 +0.33(+1.76%)
Nov 20, 2012 19.00 19.14 18.50 18.74 206,814 -0.33(-1.73%)
Nov 19, 2012 18.00 19.57 17.64 19.07 1,179,376 +2.40(+14.40%)
Nov 16, 2012 16.94 17.19 16.33 16.67 175,262 -0.32(-1.88%)
Nov 15, 2012 17.63 17.63 16.79 16.99 126,028 -0.60(-3.41%)
Nov 14, 2012 17.80 18.00 17.17 17.59 72,984 -0.21(-1.18%)
Nov 13, 2012 16.57 17.93 16.55 17.80 163,998 +1.25(+7.55%)
Nov 12, 2012 16.77 16.85 16.42 16.55 53,301 -0.12(-0.72%)
Nov 09, 2012 16.40 17.09 16.17 16.67 44,479 +0.28(+1.71%)
Nov 08, 2012 16.83 16.83 16.15 16.39 66,048 -0.44(-2.61%)
Nov 07, 2012 17.78 17.87 16.66 16.83 184,897 -1.10(-6.13%)
Nov 06, 2012 17.03 18.43 17.03 17.93 185,780 +0.71(+4.12%)
Nov 05, 2012 16.59 17.46 16.20 17.22 173,680 +1.04(+6.43%)
Nov 02, 2012 15.47 16.23 15.47 16.18 142,914 +0.69(+4.45%)
Nov 01, 2012 15.49 15.94 15.44 15.49 53,946 +0.07(+0.45%)
Oct 31, 2012 15.21 15.64 14.75 15.42 93,608 +0.17(+1.11%)
Oct 26, 2012 15.37 15.25 15.25 15.25 130,100 -0.12(-0.78%)
Oct 25, 2012 15.76 16.08 15.11 15.37 68,804 -0.32(-2.04%)
Oct 24, 2012 15.81 15.92 15.40 15.69 48,398 -0.07(-0.44%)
Oct 23, 2012 15.80 15.83 15.37 15.76 112,332 +0.13(+0.83%)
Oct 19, 2012 16.20 16.23 15.34 15.63 127,195 -0.65(-3.99%)
Oct 18, 2012 16.86 16.97 16.24 16.28 54,274 -0.64(-3.78%)
Oct 17, 2012 16.95 17.03 16.79 16.92 38,714 -0.04(-0.24%)
Oct 16, 2012 17.11 17.16 16.85 16.96 38,428 -0.01(-0.06%)
Oct 15, 2012 16.97 17.04 16.85 16.97 47,448 -0.03(-0.18%)
Oct 12, 2012 17.10 17.23 16.76 17.00 47,435 -0.11(-0.64%)
Oct 11, 2012 17.56 17.65 17.09 17.11 67,878 -0.28(-1.61%)
Oct 10, 2012 17.44 17.53 17.16 17.39 61,390 +0.02(+0.12%)
Oct 09, 2012 17.66 17.74 17.09 17.37 78,177 -0.33(-1.86%)
Oct 08, 2012 17.74 17.88 17.42 17.70 51,094 -0.13(-0.73%)
Oct 05, 2012 17.80 18.03 17.75 17.83 111,073 +0.04(+0.22%)
Oct 04, 2012 17.51 17.80 17.28 17.79 68,453 +0.37(+2.12%)
Oct 03, 2012 17.41 17.50 17.11 17.42 92,595 +0.06(+0.35%)
Oct 02, 2012 17.13 17.48 17.10 17.36 83,943 +0.26(+1.52%)
Oct 01, 2012 17.29 17.29 17.00 17.10 79,836 -0.05(-0.29%)
Sep 28, 2012 17.55 17.58 17.15 17.15 114,633 -0.50(-2.83%)
Sep 27, 2012 17.62 17.80 17.54 17.65 67,904 +0.14(+0.80%)
Sep 26, 2012 17.68 17.68 17.26 17.51 56,637 -0.13(-0.74%)
Sep 25, 2012 17.96 18.16 17.40 17.64 67,294 -0.14(-0.79%)
Sep 24, 2012 18.25 18.25 17.66 17.78 65,284 -0.58(-3.16%)
Sep 21, 2012 18.63 18.65 18.17 18.36 147,924 -0.07(-0.38%)
Sep 20, 2012 18.51 18.58 18.09 18.43 36,733 -0.18(-0.97%)
Sep 19, 2012 18.97 18.97 18.24 18.61 86,467 -0.23(-1.22%)
Sep 18, 2012 18.39 19.00 18.37 18.84 104,158 +0.38(+2.06%)
Sep 17, 2012 17.55 18.48 17.48 18.46 115,168 +0.90(+5.13%)
Sep 14, 2012 17.67 17.79 17.54 17.56 60,682 -0.02(-0.11%)
Sep 13, 2012 17.51 17.71 17.40 17.58 65,901 +0.04(+0.23%)
Sep 12, 2012 17.61 17.99 17.13 17.54 89,988 +0.00(+0.00%)
Sep 11, 2012 17.92 17.92 17.35 17.54 95,382 -0.32(-1.79%)
Sep 10, 2012 18.66 18.66 17.75 17.86 69,456 -0.80(-4.29%)
Sep 07, 2012 18.75 18.85 18.46 18.66 108,050 -0.07(-0.37%)
Sep 06, 2012 18.36 18.83 18.26 18.73 185,977 +0.56(+3.08%)
Sep 05, 2012 17.77 18.19 17.59 18.17 98,382 +0.36(+2.02%)
Sep 04, 2012 17.26 17.91 17.12 17.81 56,012 +0.52(+3.01%)
Aug 31, 2012 17.46 17.46 17.04 17.29 82,406 +0.00(+0.00%)
Aug 30, 2012 16.57 17.62 16.57 17.29 111,316 +0.57(+3.41%)
Aug 29, 2012 16.42 16.92 16.42 16.72 38,706 +0.17(+1.03%)
Aug 27, 2012 16.46 16.65 16.15 16.55 34,668 +0.20(+1.22%)
Aug 24, 2012 16.23 16.61 16.23 16.35 31,722 +0.06(+0.37%)
Aug 23, 2012 16.25 16.38 16.12 16.29 35,949 -0.03(-0.18%)
Aug 22, 2012 16.02 16.46 16.02 16.32 66,417 +0.03(+0.18%)
Aug 21, 2012 16.52 16.90 16.09 16.29 79,503 -0.21(-1.27%)
Aug 20, 2012 16.43 16.57 16.12 16.50 81,177 +0.00(+0.00%)
Aug 17, 2012 16.51 16.57 16.06 16.50 66,950 +0.02(+0.12%)
Aug 16, 2012 16.57 16.57 16.04 16.48 82,148 -0.09(-0.54%)
Aug 15, 2012 16.06 16.74 16.01 16.57 83,104 +0.63(+3.95%)
Aug 14, 2012 16.41 16.46 15.80 15.94 125,418 -0.46(-2.80%)
Aug 13, 2012 16.38 16.43 16.27 16.40 86,471 -0.11(-0.64%)
Aug 10, 2012 16.78 16.90 16.46 16.50 100,694 -0.46(-2.74%)
Aug 09, 2012 18.02 18.03 16.02 16.97 558,773 -1.15(-6.35%)
Aug 08, 2012 18.56 18.84 18.00 18.12 91,502 -0.48(-2.58%)
Aug 07, 2012 18.95 19.16 18.58 18.60 72,649 -0.29(-1.54%)
Aug 06, 2012 19.27 19.47 18.84 18.89 76,699 -0.29(-1.51%)
Aug 03, 2012 19.02 19.36 18.69 19.18 137,977 +0.41(+2.18%)
Aug 02, 2012 18.93 19.00 18.32 18.77 173,257 -0.36(-1.88%)
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.
TOP
Email a Story