Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 52.65 53.25 52.01 52.37 0 -0.10(-0.19%)
Nov 27, 2013 52.31 53.53 51.53 52.47 0 +0.51(+0.98%)
Nov 26, 2013 50.90 52.15 50.90 51.96 0 +1.30(+2.57%)
Nov 25, 2013 52.02 52.38 50.03 50.66 0 -0.88(-1.71%)
Nov 22, 2013 52.20 52.20 50.57 51.54 0 -0.23(-0.44%)
Nov 21, 2013 51.14 52.53 51.04 51.77 61,446 +1.09(+2.15%)
Nov 20, 2013 50.94 51.63 49.75 50.68 0 -0.29(-0.57%)
Nov 19, 2013 49.24 52.00 49.01 50.97 87,522 +1.54(+3.12%)
Nov 18, 2013 52.14 52.70 49.00 49.43 0 -1.10(-2.18%)
Nov 15, 2013 48.99 51.45 48.00 50.53 0 +1.44(+2.93%)
Nov 14, 2013 51.99 52.23 48.09 49.09 0 -3.13(-5.99%)
Nov 12, 2013 52.33 53.34 51.34 52.22 0 -0.13(-0.25%)
Nov 11, 2013 49.03 53.45 48.02 52.35 0 +3.38(+6.90%)
Nov 08, 2013 48.67 50.63 46.81 48.97 0 +0.40(+0.82%)
Nov 07, 2013 50.15 51.95 47.80 48.57 150,184 -1.37(-2.74%)
Nov 06, 2013 52.50 53.39 49.09 49.94 0 -1.99(-3.83%)
Nov 05, 2013 51.91 52.46 51.25 51.93 0 -0.07(-0.13%)
Nov 04, 2013 53.73 53.73 51.72 52.00 69,744 -1.39(-2.60%)
Nov 01, 2013 54.26 55.47 52.51 53.39 0 -0.85(-1.57%)
Oct 31, 2013 54.35 55.13 52.52 54.24 0 +0.07(+0.13%)
Oct 30, 2013 56.63 57.51 53.62 54.17 107,459 -2.74(-4.81%)
Oct 29, 2013 55.31 58.51 55.28 56.91 0 -0.65(-1.13%)
Oct 28, 2013 58.72 59.10 57.13 57.56 0 -1.36(-2.31%)
Oct 25, 2013 60.53 60.53 58.14 58.92 0 -0.71(-1.19%)
Oct 24, 2013 55.68 61.01 55.18 59.63 222,779 +4.67(+8.50%)
Oct 23, 2013 52.09 55.59 50.11 54.96 0 +2.19(+4.15%)
Oct 22, 2013 53.94 54.51 52.08 52.77 214,304 -0.79(-1.47%)
Oct 21, 2013 55.35 55.70 53.01 53.56 335,680 -2.10(-3.77%)
Oct 18, 2013 60.68 60.68 55.06 55.66 201,528 -4.23(-7.06%)
Oct 17, 2013 59.74 60.99 59.02 59.89 117,242 -0.25(-0.42%)
Oct 16, 2013 60.77 62.15 59.06 60.14 309,565 -0.41(-0.68%)
Oct 15, 2013 60.00 60.99 58.49 60.55 190,855 +0.51(+0.85%)
Oct 14, 2013 59.31 60.29 57.31 60.04 154,694 +0.02(+0.03%)
Oct 11, 2013 60.36 62.32 58.15 60.02 0 -1.15(-1.88%)
Oct 10, 2013 60.25 62.49 59.35 61.17 307,722 +1.31(+2.19%)
Oct 09, 2013 62.40 63.08 58.00 59.86 0 -4.79(-7.41%)
Oct 08, 2013 68.98 69.13 61.16 64.65 209,517 -4.63(-6.68%)
Oct 07, 2013 67.81 69.70 67.81 69.28 0 +0.39(+0.57%)
Oct 04, 2013 68.79 69.91 68.37 68.89 0 -0.05(-0.07%)
Oct 03, 2013 71.45 71.45 68.29 68.94 0 -3.08(-4.28%)
Oct 02, 2013 75.96 75.96 69.47 72.02 232,214 -4.80(-6.25%)
Oct 01, 2013 70.36 77.53 69.25 76.82 272,094 +8.52(+12.47%)
Sep 27, 2013 68.36 69.44 67.30 68.30 0 -0.14(-0.20%)
Sep 26, 2013 64.48 68.91 63.85 68.44 351,836 +5.00(+7.88%)
Sep 25, 2013 63.98 64.33 63.39 63.44 42,711 -0.46(-0.72%)
Sep 24, 2013 64.86 65.60 63.51 63.90 155,733 -0.50(-0.78%)
Sep 23, 2013 63.70 65.93 63.70 64.40 139,885 +0.46(+0.72%)
Sep 20, 2013 59.12 64.18 58.29 63.94 0 +7.51(+13.31%)
Sep 19, 2013 54.17 56.47 54.17 56.43 0 +1.90(+3.48%)
Sep 18, 2013 54.60 58.32 52.85 54.53 0 +0.18(+0.33%)
Sep 17, 2013 50.57 54.60 50.18 54.35 0 +4.13(+8.22%)
Sep 16, 2013 49.40 50.67 49.18 50.22 0 +0.88(+1.78%)
Sep 13, 2013 49.84 50.00 47.92 49.34 0 -0.12(-0.24%)
Sep 12, 2013 49.97 50.15 49.33 49.46 0 -0.62(-1.24%)
Sep 11, 2013 50.10 50.60 49.27 50.08 0 -0.48(-0.95%)
Sep 10, 2013 49.65 50.98 49.30 50.56 127,613 +0.65(+1.30%)
Sep 09, 2013 48.07 50.00 48.07 49.91 0 +1.77(+3.68%)
Sep 06, 2013 47.09 48.59 45.55 48.14 0 +1.31(+2.80%)
Sep 05, 2013 47.55 47.65 45.96 46.83 0 -0.55(-1.16%)
Sep 04, 2013 47.00 47.88 46.20 47.38 0 +0.60(+1.28%)
Sep 03, 2013 46.13 47.32 45.80 46.78 0 +1.04(+2.27%)
Aug 30, 2013 45.93 46.38 45.44 45.74 0 -0.37(-0.80%)
Aug 29, 2013 45.40 46.22 45.40 46.11 51,243 +0.71(+1.56%)
Aug 28, 2013 44.15 45.74 44.15 45.40 0 +1.25(+2.83%)
Aug 27, 2013 44.62 45.71 43.15 44.15 59,747 -0.53(-1.19%)
Aug 26, 2013 43.94 45.00 43.59 44.68 0 +0.97(+2.22%)
Aug 23, 2013 44.55 45.00 42.41 43.71 0 -0.82(-1.84%)
Aug 22, 2013 44.48 44.78 43.95 44.53 23,924 +0.26(+0.59%)
Aug 21, 2013 44.52 44.76 43.88 44.27 25,450 -0.19(-0.43%)
Aug 20, 2013 44.18 44.79 43.59 44.46 0 +0.05(+0.11%)
Aug 19, 2013 44.41 44.80 43.60 44.41 34,145 +0.16(+0.36%)
Aug 16, 2013 44.47 45.03 43.66 44.25 0 -0.54(-1.21%)
Aug 15, 2013 45.52 45.66 44.12 44.79 62,620 -1.40(-3.03%)
Aug 14, 2013 46.34 46.64 46.00 46.19 41,677 +0.11(+0.24%)
Aug 13, 2013 45.93 46.20 43.02 46.08 51,317 -0.22(-0.48%)
Aug 12, 2013 45.46 46.93 45.31 46.30 77,801 +0.94(+2.07%)
Aug 09, 2013 45.64 46.32 44.66 45.36 64,167 -0.72(-1.56%)
Aug 08, 2013 46.51 46.96 45.88 46.08 16,770 -0.22(-0.48%)
Aug 07, 2013 45.10 46.54 45.10 46.30 33,947 +0.94(+2.07%)
Aug 06, 2013 46.06 47.19 44.98 45.36 60,466 -0.90(-1.95%)
Aug 05, 2013 45.83 46.75 45.69 46.26 64,587 +0.54(+1.18%)
Aug 02, 2013 45.83 46.42 45.64 45.72 15,155 -0.33(-0.72%)
Aug 01, 2013 46.82 47.28 45.01 46.05 49,296 -0.76(-1.62%)
Jul 31, 2013 44.95 47.33 44.95 46.81 0 +1.86(+4.14%)
Jul 30, 2013 44.35 45.51 43.79 44.95 0 +0.88(+2.00%)
Jul 29, 2013 45.62 45.62 43.19 44.07 0 -1.73(-3.78%)
Jul 26, 2013 45.42 46.35 44.47 45.80 0 -0.20(-0.43%)
Jul 25, 2013 47.41 47.53 45.22 46.00 0 -1.21(-2.56%)
Jul 24, 2013 46.30 48.00 46.00 47.21 0 -0.25(-0.53%)
Jul 23, 2013 48.54 48.54 46.53 47.46 0 -1.18(-2.43%)
Jul 22, 2013 50.18 50.39 48.03 48.64 0 -1.85(-3.66%)
Jul 19, 2013 50.43 50.97 50.26 50.49 0 -0.09(-0.18%)
Jul 18, 2013 50.78 51.25 50.03 50.58 0 -0.17(-0.33%)
Jul 17, 2013 49.23 51.00 49.17 50.75 24,883 +1.38(+2.80%)
Jul 16, 2013 49.51 50.54 49.22 49.37 0 -0.43(-0.86%)
Jul 15, 2013 50.89 51.22 49.22 49.80 0 -1.21(-2.37%)
Jul 12, 2013 51.76 52.36 50.10 51.01 0 -1.41(-2.69%)
Jul 11, 2013 50.00 52.47 49.42 52.42 0 +2.52(+5.05%)
Jul 10, 2013 48.25 50.00 48.11 49.90 0 +1.15(+2.36%)
Jul 09, 2013 46.69 48.95 47.03 48.75 0 +1.72(+3.66%)
Jul 08, 2013 44.99 47.25 44.50 47.03 0 +2.33(+5.21%)
Jul 05, 2013 44.00 44.89 43.65 44.70 0 +0.76(+1.73%)
Jul 03, 2013 44.00 44.00 43.67 43.94 0 -0.36(-0.81%)
Jul 02, 2013 43.52 44.30 43.05 44.30 0 +0.41(+0.93%)
Jul 01, 2013 44.85 44.99 43.48 43.89 0 -0.95(-2.12%)
Jun 28, 2013 43.93 45.00 43.16 44.84 280,673 +4.33(+10.69%)
Jun 26, 2013 39.67 40.73 39.04 40.51 0 +1.01(+2.56%)
Jun 25, 2013 39.23 40.00 39.12 39.50 0 +0.48(+1.22%)
Jun 24, 2013 38.89 39.82 38.46 39.02 0 -0.03(-0.07%)
Jun 21, 2013 40.89 40.89 38.21 39.05 148,212 +0.33(+0.85%)
Jun 20, 2013 37.79 39.49 36.90 38.72 0 +0.31(+0.81%)
Jun 19, 2013 35.05 38.47 35.00 38.41 0 +5.40(+16.36%)
Jun 18, 2013 32.51 33.20 32.36 33.01 0 +0.20(+0.61%)
Jun 17, 2013 32.67 33.05 32.33 32.81 0 +0.30(+0.92%)
Jun 14, 2013 32.13 32.84 31.70 32.51 0 +0.36(+1.12%)
Jun 13, 2013 31.19 32.20 31.10 32.15 16,291 +1.05(+3.38%)
Jun 12, 2013 31.72 32.25 30.73 31.10 24,346 -0.63(-1.99%)
Jun 11, 2013 31.60 32.19 31.01 31.73 10,414 -0.56(-1.73%)
Jun 10, 2013 33.55 33.55 30.74 32.29 0 -1.36(-4.04%)
Jun 07, 2013 32.08 34.15 31.88 33.65 0 +1.79(+5.62%)
Jun 06, 2013 31.73 32.06 31.38 31.86 14,573 +0.45(+1.43%)
Jun 05, 2013 31.09 32.23 31.09 31.41 0 -0.45(-1.41%)
Jun 04, 2013 31.18 32.86 31.04 31.86 0 +0.45(+1.43%)
Jun 03, 2013 33.40 33.81 31.17 31.41 45,205 -2.03(-6.07%)
May 31, 2013 33.80 34.11 33.35 33.44 44,530 -0.48(-1.42%)
May 30, 2013 34.07 34.20 33.79 33.92 20,958 -0.39(-1.14%)
May 29, 2013 34.20 34.49 33.80 34.31 27,899 -0.04(-0.12%)
May 28, 2013 34.48 34.50 33.97 34.35 40,182 -0.01(-0.03%)
May 24, 2013 34.33 34.51 34.24 34.36 0 +0.19(+0.56%)
May 23, 2013 32.75 34.54 32.75 34.17 0 +1.27(+3.86%)
May 22, 2013 34.43 34.51 32.67 32.90 0 -1.57(-4.55%)
May 21, 2013 33.68 34.50 33.68 34.47 0 +0.55(+1.62%)
May 20, 2013 33.24 34.50 33.24 33.92 0 +0.70(+2.11%)
May 17, 2013 32.19 33.50 31.96 33.22 0 +1.27(+3.97%)
May 16, 2013 31.04 32.09 30.90 31.95 45,835 +0.60(+1.91%)
May 15, 2013 31.41 31.82 30.55 31.35 0 -0.33(-1.04%)
May 13, 2013 31.44 32.00 30.85 31.68 0 +0.28(+0.89%)
May 10, 2013 31.20 31.47 31.20 31.40 0 +0.32(+1.03%)
May 09, 2013 31.51 31.75 30.91 31.08 0 -0.59(-1.86%)
May 08, 2013 31.75 31.78 31.36 31.67 0 -0.23(-0.72%)
May 07, 2013 33.03 33.03 31.89 31.90 0 -1.17(-3.54%)
May 06, 2013 33.52 33.52 32.77 33.07 0 -0.58(-1.72%)
May 03, 2013 33.71 33.80 33.27 33.65 0 +0.38(+1.14%)
May 02, 2013 33.39 33.39 32.86 33.27 0 +0.20(+0.60%)
May 01, 2013 33.65 33.97 32.75 33.07 0 -0.98(-2.88%)
Apr 30, 2013 34.51 34.51 33.61 34.05 0 -0.24(-0.70%)
Apr 29, 2013 34.51 34.96 33.90 34.29 24,831 -0.31(-0.90%)
Apr 26, 2013 34.03 34.79 34.03 34.60 9,800 +0.63(+1.85%)
Apr 25, 2013 34.86 34.86 32.51 33.97 0 -0.73(-2.10%)
Apr 24, 2013 35.00 35.02 33.94 34.70 0 -0.19(-0.54%)
Apr 23, 2013 32.95 35.03 32.95 34.89 64,924 +1.68(+5.06%)
Apr 22, 2013 31.57 33.25 31.36 33.21 77,996 +1.87(+5.97%)
Apr 19, 2013 31.74 31.75 30.38 31.34 102,518 -0.37(-1.17%)
Apr 18, 2013 31.98 32.15 31.51 31.71 44,053 -0.01(-0.03%)
Apr 17, 2013 32.43 32.43 31.62 31.72 42,899 -0.72(-2.22%)
Apr 16, 2013 33.81 33.81 31.78 32.44 51,134 -0.89(-2.67%)
Apr 15, 2013 34.06 34.89 33.20 33.33 50,668 -0.65(-1.91%)
Apr 12, 2013 34.46 34.46 33.73 33.98 57,950 -0.73(-2.10%)
Apr 11, 2013 35.01 35.01 34.50 34.71 43,679 -0.28(-0.80%)
Apr 10, 2013 34.82 35.00 34.22 34.99 63,422 +0.42(+1.21%)
Apr 09, 2013 35.50 35.99 34.10 34.57 164,035 -0.66(-1.87%)
Apr 08, 2013 35.76 35.81 33.80 35.23 53,474 -0.31(-0.87%)
Apr 05, 2013 33.72 36.00 33.72 35.54 21,732 +1.22(+3.55%)
Apr 04, 2013 34.93 35.11 32.85 34.32 52,648 -0.25(-0.72%)
Apr 03, 2013 36.49 37.47 34.06 34.57 32,952 -1.91(-5.24%)
Apr 02, 2013 37.01 37.25 36.09 36.48 13,742 -0.34(-0.92%)
Apr 01, 2013 37.25 37.93 36.30 36.82 15,259 -0.58(-1.55%)
Mar 28, 2013 37.45 37.78 37.20 37.40 12,443 +0.06(+0.16%)
Mar 27, 2013 37.50 37.99 36.83 37.34 16,536 -0.66(-1.74%)
Mar 26, 2013 37.87 38.19 37.47 38.00 15,523 +0.18(+0.48%)
Mar 25, 2013 37.14 38.00 37.00 37.82 19,478 +0.67(+1.80%)
Mar 22, 2013 36.36 37.39 36.36 37.15 8,385 -0.03(-0.08%)
Mar 21, 2013 37.25 37.74 37.00 37.18 19,137 -0.42(-1.12%)
Mar 20, 2013 37.45 37.92 37.20 37.60 7,870 +0.57(+1.54%)
Mar 19, 2013 36.60 37.75 36.60 37.03 15,364 +0.55(+1.51%)
Mar 18, 2013 37.25 37.38 36.46 36.48 5,319 -1.07(-2.85%)
Mar 15, 2013 37.70 37.70 37.55 37.55 15,396 -0.10(-0.27%)
Mar 14, 2013 37.84 38.04 36.71 37.65 31,703 -0.34(-0.89%)
Mar 13, 2013 38.02 38.25 37.35 37.99 45,068 +0.46(+1.23%)
Mar 12, 2013 38.00 38.00 36.99 37.53 22,042 +0.37(+1.00%)
Mar 11, 2013 37.74 38.14 36.66 37.16 2,722 -0.79(-2.08%)
Mar 08, 2013 38.81 38.93 37.76 37.95 13,644 -0.15(-0.39%)
Mar 07, 2013 37.68 38.85 37.63 38.10 5,118 +0.31(+0.82%)
Mar 06, 2013 38.15 39.48 37.56 37.79 15,666 -0.52(-1.36%)
Mar 05, 2013 38.00 38.99 37.01 38.31 17,846 +0.62(+1.64%)
Mar 04, 2013 36.65 38.18 36.50 37.69 12,699 +0.70(+1.89%)
Mar 01, 2013 37.72 38.95 36.72 36.99 8,287 -2.03(-5.20%)
Feb 28, 2013 38.80 39.49 34.99 39.02 58,880 +0.06(+0.15%)
Feb 27, 2013 38.05 39.50 38.05 38.96 82,437 +0.76(+1.99%)
Feb 26, 2013 36.93 38.97 36.93 38.20 16,771 -0.60(-1.55%)
Feb 22, 2013 36.44 39.00 35.00 38.80 22,255 +3.35(+9.45%)
Feb 21, 2013 37.24 37.80 35.31 35.45 9,754 -1.36(-3.69%)
Feb 20, 2013 39.50 39.50 36.52 36.81 12,672 -2.72(-6.88%)
Feb 19, 2013 36.97 40.41 36.96 39.53 14,243 +2.69(+7.30%)
Feb 15, 2013 36.70 37.24 35.29 36.84 19,680 +0.60(+1.66%)
Feb 14, 2013 34.97 36.40 34.97 36.24 10,257 +1.10(+3.13%)
Feb 13, 2013 35.63 36.53 34.86 35.14 51,774 -1.21(-3.33%)
Feb 12, 2013 35.49 36.75 35.00 36.35 7,200 +0.95(+2.68%)
Feb 11, 2013 36.76 37.30 35.18 35.40 21,427 -1.94(-5.20%)
Feb 08, 2013 37.47 38.98 36.78 37.34 28,787 +0.04(+0.11%)
Feb 07, 2013 37.84 38.50 36.66 37.30 18,638 -0.67(-1.76%)
Feb 06, 2013 38.00 38.48 36.01 37.97 11,361 +0.15(+0.40%)
Feb 04, 2013 38.91 39.99 37.47 37.82 21,114 -2.12(-5.31%)
Feb 01, 2013 39.66 40.60 38.94 39.94 14,372 -0.45(-1.11%)
Jan 31, 2013 39.95 40.50 38.00 40.39 59,963 +0.73(+1.84%)
Jan 30, 2013 41.70 41.70 36.93 39.66 123,563 -2.04(-4.89%)
Jan 29, 2013 41.58 42.67 40.02 41.70 42,681 +0.69(+1.68%)
Jan 28, 2013 39.00 42.11 38.31 41.01 67,931 +2.52(+6.55%)
Jan 25, 2013 37.30 38.50 37.30 38.49 42,060 +1.20(+3.22%)
Jan 24, 2013 36.01 37.30 35.86 37.29 46,303 +1.44(+4.02%)
Jan 23, 2013 34.20 36.19 34.20 35.85 57,873 +1.66(+4.86%)
Jan 22, 2013 33.99 34.19 33.83 34.19 9,357 +0.26(+0.77%)
Jan 18, 2013 33.61 34.15 33.55 33.93 16,163 +0.20(+0.59%)
Jan 17, 2013 34.04 34.10 33.56 33.73 15,806 +0.02(+0.06%)
Jan 16, 2013 34.19 34.19 33.56 33.71 10,976 -0.47(-1.38%)
Jan 15, 2013 33.57 34.36 33.57 34.18 62,167 +0.60(+1.79%)
Jan 14, 2013 34.19 34.19 33.53 33.58 15,534 -0.31(-0.91%)
Jan 11, 2013 34.10 34.10 33.78 33.89 11,842 -0.13(-0.38%)
Jan 10, 2013 34.20 34.44 33.51 34.02 28,931 +0.28(+0.83%)
Jan 09, 2013 33.78 34.09 33.50 33.74 4,923 +0.02(+0.06%)
Jan 08, 2013 33.73 34.00 33.45 33.72 17,865 -0.15(-0.43%)
Jan 07, 2013 34.05 34.31 33.50 33.87 8,057 -0.27(-0.78%)
Jan 04, 2013 34.49 34.49 33.91 34.13 29,319 +0.09(+0.26%)
Jan 03, 2013 34.26 34.49 33.99 34.04 17,741 -0.22(-0.64%)
Jan 02, 2013 34.30 34.39 33.85 34.26 39,734 +0.18(+0.53%)
Dec 31, 2012 34.09 34.28 33.86 34.08 34,470 +0.08(+0.24%)
Dec 28, 2012 33.79 34.05 33.76 34.00 16,338 +0.17(+0.50%)
Dec 27, 2012 33.99 34.09 33.56 33.83 35,672 -0.11(-0.32%)
Dec 26, 2012 33.94 34.08 33.76 33.94 17,410 +0.01(+0.03%)
Dec 24, 2012 34.24 34.26 33.51 33.93 16,550 -0.41(-1.19%)
Dec 21, 2012 33.88 34.34 33.34 34.34 659,725 +0.25(+0.73%)
Dec 20, 2012 34.00 34.15 33.81 34.09 65,956 +0.38(+1.13%)
Dec 19, 2012 33.78 34.69 32.87 33.71 46,189 -0.30(-0.88%)
Dec 18, 2012 35.02 35.99 32.98 34.01 52,924 -0.74(-2.13%)
Dec 17, 2012 34.64 34.95 34.10 34.75 5,793 +0.17(+0.49%)
Dec 14, 2012 34.89 35.13 34.57 34.58 17,286 -0.32(-0.92%)
Dec 13, 2012 32.97 35.32 32.97 34.90 79,901 +1.90(+5.76%)
Dec 12, 2012 30.35 33.13 30.35 33.00 22,328 +2.77(+9.16%)
Dec 11, 2012 27.56 30.23 26.80 30.23 10,036 +2.03(+7.20%)
Dec 10, 2012 27.07 28.44 27.07 28.20 4,351 -0.25(-0.88%)
Dec 07, 2012 28.50 28.54 27.10 28.45 17,075 +0.25(+0.89%)
Dec 06, 2012 24.93 28.92 24.51 28.20 9,768 +3.20(+12.80%)
Dec 05, 2012 23.28 25.00 23.05 25.00 9,681 +1.51(+6.43%)
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.