Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.42 27.65 27.30 27.56 298,125 +0.25(+0.92%)
Mar 27, 2013 27.36 27.36 27.08 27.30 252,380 -0.13(-0.46%)
Mar 26, 2013 27.30 27.52 27.20 27.43 130,776 +0.24(+0.88%)
Mar 25, 2013 27.17 27.53 27.05 27.19 221,533 +0.12(+0.44%)
Mar 22, 2013 26.94 27.26 26.94 27.07 149,038 +0.13(+0.47%)
Mar 21, 2013 26.86 27.24 26.70 26.94 201,172 -0.12(-0.44%)
Mar 20, 2013 26.84 27.07 26.82 27.06 162,702 +0.31(+1.17%)
Mar 19, 2013 26.65 26.88 26.61 26.75 233,750 +0.05(+0.20%)
Mar 18, 2013 26.56 26.77 26.56 26.70 260,631 -0.07(-0.27%)
Mar 15, 2013 26.92 26.97 26.75 26.77 786,597 -0.15(-0.56%)
Mar 14, 2013 26.76 26.97 26.68 26.92 220,348 +0.17(+0.63%)
Mar 13, 2013 26.79 27.00 26.65 26.75 200,069 +0.02(+0.09%)
Mar 12, 2013 26.90 26.93 26.65 26.73 156,174 -0.21(-0.78%)
Mar 11, 2013 26.76 26.98 26.66 26.94 168,605 +0.14(+0.52%)
Mar 08, 2013 26.99 26.99 26.62 26.80 253,080 +0.01(+0.05%)
Mar 07, 2013 26.51 26.79 26.46 26.79 242,349 +0.25(+0.93%)
Mar 06, 2013 27.14 27.27 26.51 26.54 352,504 -0.75(-2.73%)
Mar 05, 2013 27.03 27.41 26.96 27.29 294,350 +0.40(+1.47%)
Mar 04, 2013 26.59 27.32 26.59 26.89 358,799 +0.31(+1.15%)
Mar 01, 2013 26.21 26.70 26.08 26.58 469,483 +0.14(+0.52%)
Feb 28, 2013 26.88 26.92 26.44 26.44 476,914 -0.46(-1.70%)
Feb 27, 2013 26.53 27.09 26.50 26.90 263,602 +0.34(+1.29%)
Feb 26, 2013 26.28 26.67 26.25 26.56 251,321 -0.38(-1.41%)
Feb 22, 2013 26.68 26.94 26.68 26.94 230,864 +0.42(+1.59%)
Feb 21, 2013 26.89 26.89 26.34 26.52 427,620 -0.37(-1.36%)
Feb 20, 2013 27.32 27.53 26.88 26.88 396,807 -0.46(-1.67%)
Feb 19, 2013 27.15 27.35 27.04 27.34 652,158 +0.18(+0.66%)
Feb 15, 2013 27.38 27.45 27.11 27.16 471,056 -0.07(-0.24%)
Feb 14, 2013 27.06 27.38 27.06 27.23 381,103 +0.07(+0.27%)
Feb 13, 2013 27.00 27.15 26.83 27.15 350,061 +0.14(+0.53%)
Feb 12, 2013 26.85 27.04 26.76 27.01 326,311 +0.22(+0.83%)
Feb 11, 2013 26.80 26.82 26.61 26.79 261,956 +0.03(+0.11%)
Feb 08, 2013 26.45 26.76 26.41 26.76 308,067 +0.30(+1.14%)
Feb 07, 2013 26.46 26.53 26.22 26.46 326,745 -0.04(-0.16%)
Feb 06, 2013 26.16 26.53 26.16 26.50 440,713 +0.28(+1.08%)
Feb 04, 2013 26.19 26.27 26.08 26.22 517,127 -0.08(-0.32%)
Feb 01, 2013 26.07 26.38 25.81 26.30 429,251 +0.23(+0.88%)
Jan 31, 2013 26.02 26.17 25.78 26.07 1,063,785 -0.01(-0.02%)
Jan 30, 2013 25.94 26.22 25.30 26.08 963,832 -0.62(-2.34%)
Jan 29, 2013 26.13 26.72 26.08 26.70 713,256 +0.43(+1.65%)
Jan 28, 2013 26.59 26.71 26.21 26.27 608,526 -0.30(-1.13%)
Jan 25, 2013 26.47 26.57 26.17 26.57 456,810 +0.11(+0.41%)
Jan 24, 2013 26.58 26.74 26.30 26.46 576,556 -0.07(-0.27%)
Jan 23, 2013 26.08 26.56 26.02 26.53 733,658 +0.48(+1.85%)
Jan 22, 2013 25.62 26.05 25.59 26.05 517,393 +0.48(+1.88%)
Jan 18, 2013 25.59 25.62 25.42 25.57 448,793 -0.05(-0.19%)
Jan 17, 2013 25.13 25.72 25.09 25.62 664,333 +0.59(+2.35%)
Jan 16, 2013 24.73 25.05 24.60 25.03 464,465 +0.31(+1.26%)
Jan 15, 2013 24.38 24.77 24.13 24.72 564,813 +0.22(+0.91%)
Jan 14, 2013 24.39 24.57 24.34 24.50 506,071 +0.03(+0.12%)
Jan 11, 2013 24.44 24.52 24.31 24.47 355,410 +0.09(+0.37%)
Jan 10, 2013 24.37 24.44 24.27 24.38 420,439 +0.02(+0.10%)
Jan 09, 2013 24.16 24.40 24.03 24.35 584,554 +0.31(+1.29%)
Jan 08, 2013 24.05 24.12 23.98 24.04 393,961 -0.02(-0.06%)
Jan 07, 2013 24.01 24.16 24.01 24.06 625,847 -0.11(-0.45%)
Jan 04, 2013 24.19 24.26 23.92 24.17 566,643 +0.10(+0.42%)
Jan 03, 2013 24.03 24.12 23.93 24.06 857,676 +0.09(+0.38%)
Jan 02, 2013 23.82 24.00 23.69 23.97 605,552 +0.44(+1.89%)
Dec 31, 2012 23.04 23.56 23.01 23.53 595,099 +0.38(+1.66%)
Dec 28, 2012 23.19 23.37 23.10 23.15 186,409 -0.19(-0.82%)
Dec 27, 2012 23.14 23.42 23.03 23.34 269,287 +0.26(+1.12%)
Dec 26, 2012 23.26 23.28 23.03 23.08 238,611 -0.19(-0.80%)
Dec 24, 2012 23.23 23.40 23.11 23.27 129,067 -0.02(-0.08%)
Dec 21, 2012 23.41 23.41 23.12 23.28 1,069,199 -0.19(-0.82%)
Dec 20, 2012 23.19 23.52 23.19 23.48 446,931 +0.31(+1.35%)
Dec 19, 2012 23.43 23.49 23.15 23.16 922,843 -0.26(-1.13%)
Dec 18, 2012 23.19 23.45 23.11 23.43 350,031 +0.31(+1.35%)
Dec 17, 2012 23.04 23.20 22.85 23.12 284,129 +0.21(+0.92%)
Dec 14, 2012 23.00 23.27 22.85 22.91 145,851 -0.17(-0.76%)
Dec 13, 2012 23.22 23.32 23.03 23.08 175,949 -0.32(-1.39%)
Dec 12, 2012 23.54 23.55 23.37 23.40 554,112 -0.02(-0.10%)
Dec 11, 2012 23.43 23.46 23.36 23.43 530,667 -0.01(-0.03%)
Dec 10, 2012 23.35 23.43 23.31 23.43 244,719 +0.04(+0.15%)
Dec 07, 2012 23.13 23.56 22.94 23.40 1,025,927 +0.32(+1.41%)
Dec 06, 2012 22.91 23.07 22.91 23.07 270,012 +0.08(+0.37%)
Dec 05, 2012 23.37 23.39 22.97 22.99 294,818 -0.34(-1.47%)
Dec 04, 2012 23.40 23.51 23.22 23.33 184,916 -0.07(-0.31%)
Nov 30, 2012 23.38 23.50 23.28 23.40 344,002 -0.02(-0.08%)
Nov 29, 2012 23.43 23.51 21.66 23.42 486,753 +0.11(+0.46%)
Nov 28, 2012 22.91 23.33 22.79 23.31 172,835 +0.24(+1.02%)
Nov 27, 2012 23.25 23.28 23.04 23.08 177,755 -0.15(-0.65%)
Nov 26, 2012 23.37 23.50 23.06 23.23 172,374 -0.21(-0.88%)
Nov 23, 2012 23.41 23.44 23.27 23.44 96,583 +0.06(+0.24%)
Nov 21, 2012 23.36 23.47 23.18 23.38 258,023 -0.01(-0.03%)
Nov 20, 2012 22.86 23.40 22.77 23.39 628,720 +0.42(+1.83%)
Nov 19, 2012 22.83 23.00 22.82 22.97 239,127 +0.31(+1.38%)
Nov 16, 2012 22.54 22.72 22.37 22.65 291,307 +0.03(+0.13%)
Nov 15, 2012 22.50 22.76 22.21 22.62 489,397 +0.06(+0.27%)
Nov 14, 2012 23.10 23.10 22.53 22.56 429,261 -0.43(-1.86%)
Nov 13, 2012 22.81 23.12 22.65 22.99 216,117 +0.04(+0.18%)
Nov 12, 2012 22.86 22.99 22.65 22.95 197,974 +0.11(+0.50%)
Nov 09, 2012 22.76 23.03 22.67 22.83 246,630 -0.05(-0.24%)
Nov 08, 2012 23.09 23.16 22.88 22.89 342,486 -0.15(-0.65%)
Nov 07, 2012 23.09 23.28 23.01 23.04 506,705 -0.31(-1.34%)
Nov 06, 2012 23.25 23.43 23.11 23.35 215,720 +0.11(+0.49%)
Nov 05, 2012 23.00 23.35 22.83 23.24 308,182 +0.19(+0.83%)
Nov 02, 2012 23.31 23.31 23.01 23.04 590,575 -0.23(-1.01%)
Nov 01, 2012 23.07 23.32 22.85 23.28 720,502 +0.16(+0.68%)
Oct 31, 2012 23.12 23.32 22.83 23.12 560,161 -0.05(-0.23%)
Oct 26, 2012 23.18 23.18 23.18 23.18 226,837 +0.02(+0.10%)
Oct 25, 2012 23.37 23.37 23.00 23.15 352,899 -0.15(-0.64%)
Oct 24, 2012 23.22 23.35 23.04 23.30 384,308 +0.11(+0.49%)
Oct 23, 2012 23.19 23.37 23.04 23.19 705,082 +0.37(+1.61%)
Oct 19, 2012 22.88 23.18 22.69 22.82 237,771 -0.19(-0.84%)
Oct 18, 2012 22.98 23.14 22.95 23.01 355,289 -0.04(-0.16%)
Oct 17, 2012 23.04 23.16 22.92 23.05 240,628 -0.01(-0.03%)
Oct 16, 2012 23.04 23.13 22.92 23.06 427,971 +0.13(+0.58%)
Oct 15, 2012 22.78 22.97 22.64 22.92 289,664 +0.14(+0.61%)
Oct 12, 2012 22.73 22.95 22.73 22.79 186,845 -0.08(-0.34%)
Oct 11, 2012 22.97 22.97 22.82 22.86 177,916 +0.14(+0.61%)
Oct 10, 2012 22.59 22.81 22.57 22.72 192,638 +0.13(+0.58%)
Oct 09, 2012 22.74 23.04 22.57 22.59 261,841 -0.20(-0.87%)
Oct 08, 2012 22.80 22.84 22.75 22.79 188,517 -0.11(-0.50%)
Oct 05, 2012 22.90 23.06 22.80 22.91 311,725 +0.11(+0.50%)
Oct 04, 2012 22.83 22.88 22.54 22.79 221,942 +0.07(+0.32%)
Oct 03, 2012 22.63 22.86 22.48 22.72 447,343 +0.18(+0.80%)
Oct 02, 2012 22.50 22.56 22.10 22.54 376,183 +0.15(+0.66%)
Oct 01, 2012 22.61 22.61 22.02 22.39 433,973 -0.06(-0.28%)
Sep 28, 2012 22.65 22.89 22.43 22.45 531,732 -0.33(-1.45%)
Sep 27, 2012 22.77 22.85 22.65 22.79 304,359 +0.04(+0.16%)
Sep 26, 2012 22.83 22.91 22.64 22.75 304,735 -0.08(-0.37%)
Sep 25, 2012 22.97 23.11 22.75 22.83 460,443 -0.02(-0.11%)
Sep 24, 2012 22.82 22.94 22.67 22.86 274,919 +0.02(+0.11%)
Sep 21, 2012 22.85 22.89 22.72 22.83 717,841 +0.22(+0.96%)
Sep 20, 2012 22.69 22.76 22.56 22.62 212,128 -0.14(-0.63%)
Sep 19, 2012 22.65 22.85 22.47 22.76 195,660 +0.12(+0.54%)
Sep 18, 2012 22.62 22.84 22.33 22.64 578,177 +0.04(+0.20%)
Sep 17, 2012 22.97 23.03 22.51 22.59 544,362 -0.40(-1.75%)
Sep 14, 2012 22.83 23.13 22.81 23.00 605,775 +0.30(+1.32%)
Sep 13, 2012 22.39 22.77 22.35 22.69 457,658 +0.17(+0.75%)
Sep 12, 2012 22.49 22.56 22.38 22.53 198,466 +0.05(+0.21%)
Sep 11, 2012 22.50 22.66 22.33 22.48 199,931 -0.02(-0.11%)
Sep 10, 2012 22.29 22.60 21.63 22.50 239,657 +0.18(+0.81%)
Sep 07, 2012 22.20 22.38 22.11 22.32 184,938 +0.20(+0.90%)
Sep 06, 2012 22.19 22.31 21.94 22.12 360,802 +0.03(+0.14%)
Sep 05, 2012 21.91 22.16 21.89 22.09 334,550 +0.15(+0.68%)
Sep 04, 2012 21.70 21.97 21.48 21.94 307,774 +0.28(+1.28%)
Aug 31, 2012 21.81 21.83 21.57 21.67 231,850 +0.00(+0.00%)
Aug 30, 2012 21.52 21.70 21.49 21.67 205,481 +0.03(+0.14%)
Aug 29, 2012 21.55 21.75 21.41 21.64 134,972 +0.39(+1.84%)
Aug 27, 2012 21.21 21.29 21.13 21.25 312,381 +0.05(+0.23%)
Aug 24, 2012 21.14 21.30 21.04 21.20 185,868 -0.04(-0.17%)
Aug 23, 2012 21.37 21.45 21.07 21.23 318,893 -0.22(-1.04%)
Aug 22, 2012 21.52 21.52 21.29 21.46 159,846 -0.04(-0.17%)
Aug 21, 2012 21.38 21.66 21.34 21.49 281,880 +0.14(+0.65%)
Aug 20, 2012 21.33 21.36 21.15 21.36 201,900 -0.01(-0.06%)
Aug 17, 2012 21.33 21.41 21.31 21.37 217,189 +0.02(+0.11%)
Aug 16, 2012 20.79 21.40 20.76 21.34 607,383 +0.49(+2.36%)
Aug 15, 2012 20.39 20.86 20.26 20.85 392,007 +0.48(+2.36%)
Aug 14, 2012 20.19 20.43 20.19 20.37 259,498 +0.26(+1.28%)
Aug 13, 2012 20.05 20.33 19.89 20.11 167,054 +0.02(+0.09%)
Aug 10, 2012 20.08 20.14 19.96 20.09 166,137 +0.01(+0.03%)
Aug 09, 2012 20.23 20.30 20.00 20.09 184,502 -0.21(-1.04%)
Aug 08, 2012 20.44 20.69 20.20 20.30 166,291 -0.19(-0.94%)
Aug 07, 2012 20.54 20.62 20.32 20.49 212,587 +0.01(+0.03%)
Aug 06, 2012 20.74 20.89 20.41 20.48 193,241 -0.19(-0.93%)
Aug 03, 2012 20.68 20.84 20.59 20.68 218,897 +0.20(+0.97%)
Aug 02, 2012 20.50 20.60 20.33 20.48 264,406 -0.14(-0.67%)
Aug 01, 2012 20.91 21.07 20.60 20.62 348,467 -0.18(-0.87%)
Jul 31, 2012 21.01 21.08 20.77 20.80 431,396 -0.23(-1.11%)
Jul 30, 2012 21.33 21.39 21.02 21.03 271,484 -0.25(-1.19%)
Jul 27, 2012 21.43 21.65 21.26 21.28 650,122 -0.13(-0.62%)
Jul 26, 2012 21.63 21.67 21.27 21.41 562,686 -0.07(-0.31%)
Jul 25, 2012 21.40 21.48 21.09 21.48 392,822 +0.22(+1.02%)
Jul 24, 2012 21.13 21.40 21.05 21.26 375,331 +0.20(+0.94%)
Jul 23, 2012 20.75 21.14 20.75 21.07 319,153 +0.00(+0.00%)
Jul 20, 2012 20.88 21.12 20.72 21.07 363,111 +0.02(+0.11%)
Jul 19, 2012 21.17 21.24 20.93 21.04 293,936 -0.09(-0.43%)
Jul 18, 2012 21.00 21.22 21.00 21.13 303,183 +0.07(+0.34%)
Jul 17, 2012 21.03 21.23 20.99 21.06 480,935 +0.08(+0.40%)
Jul 16, 2012 20.83 21.04 20.80 20.98 238,462 +0.16(+0.78%)
Jul 13, 2012 20.53 20.99 20.51 20.81 547,912 +0.32(+1.55%)
Jul 12, 2012 20.30 20.54 20.30 20.50 303,154 -0.01(-0.06%)
Jul 11, 2012 20.27 20.52 20.27 20.51 422,028 +0.25(+1.22%)
Jul 10, 2012 20.31 20.40 20.16 20.26 344,296 -0.05(-0.27%)
Jul 09, 2012 20.09 20.32 20.05 20.32 253,069 +0.19(+0.93%)
Jul 06, 2012 19.91 20.23 19.85 20.13 181,989 -0.02(-0.12%)
Jul 05, 2012 19.87 20.26 19.73 20.15 552,860 +0.20(+1.02%)
Jul 03, 2012 19.51 19.95 19.51 19.95 268,551 +0.41(+2.12%)
Jul 02, 2012 19.17 19.53 19.08 19.53 311,690 +0.34(+1.78%)
Jun 29, 2012 18.90 19.31 18.70 19.19 725,067 +0.60(+3.23%)
Jun 28, 2012 18.33 18.59 18.24 18.59 362,087 +0.09(+0.49%)
Jun 27, 2012 17.73 18.50 17.73 18.50 338,756 +0.78(+4.37%)
Jun 26, 2012 17.79 17.89 17.58 17.73 171,489 -0.05(-0.27%)
Jun 25, 2012 17.70 17.83 17.67 17.77 200,182 -0.18(-1.00%)
Jun 22, 2012 17.86 18.02 17.79 17.95 536,294 +0.15(+0.84%)
Jun 21, 2012 18.01 18.05 17.77 17.80 276,719 -0.16(-0.87%)
Jun 20, 2012 17.98 18.08 17.86 17.96 210,051 -0.02(-0.13%)
Jun 19, 2012 17.65 18.02 17.56 17.98 258,396 +0.38(+2.15%)
Jun 18, 2012 17.37 17.65 17.33 17.61 226,647 +0.15(+0.86%)
Jun 15, 2012 17.47 17.58 17.34 17.46 519,455 +0.01(+0.07%)
Jun 14, 2012 17.21 17.49 17.21 17.44 330,456 +0.20(+1.19%)
Jun 13, 2012 17.46 17.67 17.18 17.24 260,064 -0.32(-1.81%)
Jun 12, 2012 17.37 17.56 17.25 17.56 208,805 +0.25(+1.42%)
Jun 11, 2012 17.76 17.76 17.30 17.31 313,667 -0.31(-1.77%)
Jun 08, 2012 17.39 17.65 17.35 17.62 177,455 +0.21(+1.21%)
Jun 07, 2012 17.68 17.88 17.38 17.41 311,840 -0.10(-0.58%)
Jun 06, 2012 17.26 17.52 17.21 17.52 254,768 +0.17(+0.97%)
Jun 05, 2012 17.14 17.41 17.14 17.35 231,690 +0.13(+0.73%)
Jun 04, 2012 17.08 17.23 16.95 17.22 478,383 +0.11(+0.63%)
Jun 01, 2012 16.84 17.21 16.84 17.11 354,901 -0.11(-0.63%)
May 31, 2012 17.03 17.34 16.90 17.22 289,138 +0.16(+0.95%)
May 30, 2012 17.43 17.51 17.05 17.06 215,876 -0.51(-2.91%)
May 29, 2012 17.56 17.61 17.31 17.57 219,086 +0.16(+0.93%)
May 25, 2012 17.58 17.64 17.35 17.41 178,903 -0.20(-1.16%)
May 24, 2012 17.73 17.88 17.40 17.61 252,371 -0.11(-0.61%)
May 23, 2012 17.65 17.77 17.47 17.72 211,021 -0.10(-0.57%)
May 22, 2012 17.76 17.93 17.65 17.82 287,148 +0.05(+0.27%)
May 21, 2012 17.37 17.77 17.26 17.77 272,720 +0.39(+2.25%)
May 18, 2012 17.73 17.85 17.37 17.38 640,058 -0.36(-2.03%)
May 17, 2012 18.01 18.06 17.73 17.74 371,151 -0.26(-1.44%)
May 16, 2012 18.18 18.31 18.00 18.00 222,816 -0.14(-0.79%)
May 15, 2012 18.12 18.23 18.01 18.15 237,771 -0.03(-0.17%)
May 14, 2012 18.05 18.24 17.94 18.18 377,816 -0.05(-0.26%)
May 11, 2012 18.11 18.38 18.10 18.22 175,140 -0.08(-0.46%)
May 10, 2012 18.47 18.47 18.09 18.31 287,663 -0.02(-0.10%)
May 09, 2012 18.36 18.52 18.31 18.33 312,393 -0.20(-1.10%)
May 08, 2012 18.41 18.62 18.41 18.53 236,634 -0.02(-0.10%)
May 07, 2012 18.40 18.63 18.09 18.55 186,554 +0.06(+0.33%)
May 04, 2012 18.49 18.77 18.33 18.49 381,311 -0.08(-0.45%)
May 03, 2012 18.59 18.92 18.52 18.57 451,950 -0.05(-0.29%)
May 02, 2012 18.50 18.75 18.48 18.63 397,802 -0.05(-0.26%)
May 01, 2012 18.75 19.07 18.64 18.68 704,292 -0.13(-0.70%)
Apr 30, 2012 18.92 18.95 18.74 18.81 314,807 -0.18(-0.95%)
Apr 27, 2012 19.03 19.13 18.74 18.99 297,985 +0.01(+0.06%)
Apr 26, 2012 18.82 19.08 18.82 18.98 315,641 +0.06(+0.32%)
Apr 25, 2012 18.91 19.13 18.77 18.92 310,609 +0.24(+1.29%)
Apr 24, 2012 18.38 18.84 18.29 18.68 239,538 +0.35(+1.90%)
Apr 23, 2012 18.48 18.48 18.03 18.33 338,989 -0.35(-1.90%)
Apr 20, 2012 18.75 18.90 18.51 18.68 349,314 +0.34(+1.87%)
Apr 19, 2012 18.48 18.62 18.24 18.34 232,132 -0.16(-0.84%)
Apr 18, 2012 18.36 18.61 18.22 18.49 270,465 +0.05(+0.29%)
Apr 17, 2012 18.39 18.66 18.29 18.44 219,867 +0.16(+0.89%)
Apr 16, 2012 18.05 18.46 17.98 18.28 235,624 +0.26(+1.43%)
Apr 13, 2012 18.13 18.27 18.00 18.02 303,560 -0.22(-1.19%)
Apr 12, 2012 17.99 18.25 17.98 18.24 225,743 +0.21(+1.17%)
Apr 11, 2012 18.01 18.16 17.84 18.03 309,756 +0.16(+0.91%)
Apr 10, 2012 18.07 18.24 17.84 17.86 491,203 -0.28(-1.52%)
Apr 09, 2012 18.03 18.26 18.03 18.14 228,767 -0.19(-1.05%)
Apr 05, 2012 18.34 18.52 18.30 18.33 259,271 -0.23(-1.26%)
Apr 04, 2012 18.59 18.63 18.41 18.57 176,154 -0.20(-1.06%)
Apr 03, 2012 18.80 18.98 18.66 18.77 236,529 -0.14(-0.73%)
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.