Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 63.90 67.50 62.58 66.50 0 +2.95(+4.64%)
Jul 30, 2013 66.13 66.13 62.80 63.55 0 -2.72(-4.10%)
Jul 29, 2013 68.25 68.95 64.76 66.27 0 -2.86(-4.14%)
Jul 26, 2013 66.41 69.39 66.26 69.13 0 +2.33(+3.49%)
Jul 25, 2013 66.26 67.50 66.26 66.80 0 +0.68(+1.03%)
Jul 24, 2013 67.59 68.40 65.93 66.12 0 -0.96(-1.43%)
Jul 23, 2013 65.50 67.62 65.28 67.08 0 +1.84(+2.82%)
Jul 22, 2013 66.36 67.21 65.06 65.24 0 -1.69(-2.53%)
Jul 19, 2013 65.11 67.37 64.50 66.93 0 +1.33(+2.03%)
Jul 18, 2013 64.60 66.33 64.60 65.60 45,892 +1.34(+2.09%)
Jul 17, 2013 63.50 64.95 63.42 64.26 22,462 +0.56(+0.88%)
Jul 16, 2013 62.32 64.09 62.07 63.70 0 +1.27(+2.03%)
Jul 15, 2013 62.24 63.22 61.39 62.43 0 +0.30(+0.48%)
Jul 12, 2013 62.25 62.28 61.61 62.13 0 -0.18(-0.29%)
Jul 11, 2013 62.27 62.96 61.54 62.31 0 +0.81(+1.32%)
Jul 10, 2013 61.92 62.00 60.96 61.50 0 -0.41(-0.66%)
Jul 09, 2013 62.39 62.94 61.10 61.91 0 -0.23(-0.37%)
Jul 08, 2013 62.31 63.10 61.80 62.14 0 +0.29(+0.47%)
Jul 05, 2013 65.50 65.50 61.32 61.85 0 -3.55(-5.43%)
Jul 03, 2013 64.76 65.80 64.12 65.40 0 -0.12(-0.18%)
Jul 02, 2013 66.11 66.81 65.18 65.52 0 -0.45(-0.68%)
Jul 01, 2013 67.52 68.50 64.85 65.97 0 -1.54(-2.28%)
Jun 28, 2013 63.98 67.99 63.97 67.51 254,262 +3.22(+5.01%)
Jun 27, 2013 63.81 64.49 60.56 64.29 0 +0.62(+0.97%)
Jun 26, 2013 62.81 64.50 62.50 63.67 0 +0.82(+1.30%)
Jun 25, 2013 61.60 63.31 59.99 62.85 0 +1.25(+2.03%)
Jun 24, 2013 60.87 62.30 58.50 61.60 0 +0.63(+1.03%)
Jun 21, 2013 61.48 61.80 60.00 60.97 84,560 -0.59(-0.96%)
Jun 20, 2013 62.07 63.00 60.94 61.56 0 -1.52(-2.41%)
Jun 19, 2013 63.34 63.98 62.80 63.08 27,476 -0.71(-1.11%)
Jun 18, 2013 62.14 64.13 61.91 63.79 0 +1.58(+2.54%)
Jun 17, 2013 60.97 62.56 60.97 62.21 0 +1.52(+2.50%)
Jun 14, 2013 61.19 61.60 60.14 60.69 0 -0.42(-0.69%)
Jun 13, 2013 61.08 61.38 59.20 61.11 107,754 +0.28(+0.46%)
Jun 12, 2013 64.02 64.02 60.33 60.83 96,530 -2.74(-4.31%)
Jun 11, 2013 64.49 64.97 62.81 63.57 67,075 -1.49(-2.29%)
Jun 10, 2013 65.10 65.35 64.66 65.06 0 +0.17(+0.26%)
Jun 07, 2013 65.00 65.00 64.40 64.89 0 +0.19(+0.29%)
Jun 06, 2013 63.50 64.88 63.50 64.70 0 +1.20(+1.89%)
Jun 05, 2013 64.90 64.90 63.36 63.50 0 -1.65(-2.53%)
Jun 04, 2013 61.60 65.58 61.07 65.15 0 +3.63(+5.90%)
Jun 03, 2013 59.88 61.72 59.51 61.52 161,402 +1.52(+2.53%)
May 31, 2013 60.44 60.74 60.00 60.00 25,715 -0.80(-1.32%)
May 30, 2013 60.74 60.80 59.80 60.80 0 +0.52(+0.86%)
May 29, 2013 60.51 60.77 59.45 60.28 87,487 -0.51(-0.84%)
May 28, 2013 60.75 60.80 59.33 60.79 32,728 +0.12(+0.20%)
May 24, 2013 60.68 60.74 59.89 60.67 0 -0.01(-0.02%)
May 23, 2013 60.02 60.79 56.00 60.68 0 -0.13(-0.21%)
May 22, 2013 60.58 61.19 60.19 60.81 51,491 +0.38(+0.63%)
May 21, 2013 60.11 60.50 59.49 60.43 0 +0.00(+0.00%)
May 20, 2013 59.57 61.80 59.44 60.43 115,100 +0.56(+0.94%)
May 17, 2013 60.00 60.00 58.72 59.87 0 +0.26(+0.44%)
May 16, 2013 58.28 61.00 58.28 59.61 222,024 +1.57(+2.71%)
May 15, 2013 56.54 58.35 56.54 58.04 0 +0.82(+1.43%)
May 13, 2013 58.60 58.60 56.34 57.22 0 -1.46(-2.49%)
May 10, 2013 60.61 61.05 55.15 58.68 0 -1.74(-2.88%)
May 09, 2013 59.50 60.70 59.50 60.42 0 +0.90(+1.51%)
May 08, 2013 59.48 60.71 59.25 59.52 0 -0.21(-0.35%)
May 07, 2013 58.90 59.97 58.90 59.73 0 +0.86(+1.46%)
May 06, 2013 57.58 58.97 57.56 58.87 0 +1.17(+2.03%)
May 03, 2013 57.90 57.99 57.59 57.70 0 +0.11(+0.19%)
May 02, 2013 57.58 57.94 56.75 57.59 0 +0.14(+0.24%)
May 01, 2013 57.35 57.75 57.30 57.45 0 -0.15(-0.26%)
Apr 30, 2013 57.40 58.12 57.25 57.60 0 +0.03(+0.05%)
Apr 29, 2013 57.13 57.85 56.65 57.57 34,876 +0.59(+1.04%)
Apr 26, 2013 57.35 57.21 56.90 56.98 23,248 -0.22(-0.38%)
Apr 25, 2013 56.53 57.57 56.53 57.20 23,162 +0.95(+1.69%)
Apr 24, 2013 56.65 56.90 55.47 56.25 0 -0.94(-1.64%)
Apr 23, 2013 57.98 57.98 56.50 57.19 48,410 -0.81(-1.40%)
Apr 22, 2013 58.07 58.07 57.44 58.00 8,781 +0.17(+0.29%)
Apr 19, 2013 58.03 58.30 57.60 57.83 32,554 -0.17(-0.29%)
Apr 18, 2013 58.46 58.46 57.19 58.00 35,891 -0.67(-1.14%)
Apr 17, 2013 58.92 59.66 58.42 58.67 55,677 -0.10(-0.17%)
Apr 16, 2013 59.73 59.73 57.22 58.77 52,065 -0.37(-0.63%)
Apr 15, 2013 59.78 59.78 59.02 59.14 198,571 -0.37(-0.62%)
Apr 12, 2013 59.17 60.12 59.17 59.51 13,987 -0.23(-0.39%)
Apr 11, 2013 59.37 60.19 59.37 59.74 64,990 -0.95(-1.57%)
Apr 10, 2013 59.72 61.74 59.06 60.69 16,492 +0.99(+1.66%)
Apr 09, 2013 59.09 61.74 58.71 59.70 32,297 +0.59(+1.00%)
Apr 08, 2013 59.25 59.80 58.66 59.11 25,781 -0.01(-0.02%)
Apr 05, 2013 59.13 59.53 58.64 59.12 24,306 -0.97(-1.61%)
Apr 04, 2013 59.00 60.65 58.54 60.09 97,866 +0.95(+1.61%)
Apr 03, 2013 59.29 59.39 58.92 59.14 48,073 -0.42(-0.71%)
Apr 02, 2013 59.57 60.10 58.95 59.56 11,235 +0.24(+0.40%)
Apr 01, 2013 59.17 59.50 58.78 59.32 24,215 -0.09(-0.15%)
Mar 28, 2013 59.74 60.98 59.35 59.41 181,809 -0.43(-0.72%)
Mar 27, 2013 59.38 60.50 59.26 59.84 141,643 +0.06(+0.10%)
Mar 26, 2013 59.43 59.84 58.99 59.78 82,684 +0.69(+1.17%)
Mar 25, 2013 58.23 59.78 58.23 59.09 108,437 +0.36(+0.61%)
Mar 22, 2013 58.13 58.81 57.89 58.73 31,474 +0.79(+1.36%)
Mar 21, 2013 57.71 58.24 57.69 57.94 29,251 -0.54(-0.92%)
Mar 20, 2013 57.81 58.98 57.36 58.48 45,060 +0.73(+1.26%)
Mar 19, 2013 57.50 58.00 57.35 57.75 40,176 +0.23(+0.40%)
Mar 18, 2013 57.10 57.98 56.96 57.52 59,556 +0.06(+0.10%)
Mar 15, 2013 58.00 58.00 57.05 57.46 126,373 -0.54(-0.93%)
Mar 14, 2013 57.00 58.00 56.50 58.00 174,051 +0.60(+1.05%)
Mar 13, 2013 56.60 57.40 55.98 57.40 125,751 +0.77(+1.36%)
Mar 12, 2013 56.42 56.95 54.87 56.63 86,627 +0.21(+0.37%)
Mar 11, 2013 56.20 56.50 55.07 56.42 164,700 +0.14(+0.25%)
Mar 08, 2013 55.74 56.49 55.31 56.28 122,547 +0.53(+0.95%)
Mar 07, 2013 55.60 55.75 54.69 55.75 46,910 +0.15(+0.27%)
Mar 06, 2013 55.91 55.99 55.34 55.60 44,188 -0.35(-0.63%)
Mar 05, 2013 56.00 56.00 55.06 55.95 39,290 +0.35(+0.63%)
Mar 04, 2013 55.76 55.95 55.29 55.60 28,209 -0.19(-0.34%)
Mar 01, 2013 55.77 55.79 54.75 55.79 54,307 +0.28(+0.50%)
Feb 28, 2013 55.77 56.30 55.43 55.51 33,117 -0.15(-0.27%)
Feb 27, 2013 55.46 55.66 54.24 55.66 36,276 +0.24(+0.43%)
Feb 26, 2013 56.50 56.50 55.01 55.42 50,735 -1.00(-1.77%)
Feb 25, 2013 56.30 57.94 56.00 56.42 92,166 +0.32(+0.57%)
Feb 22, 2013 55.60 56.22 55.13 56.10 100,969 +0.36(+0.65%)
Feb 21, 2013 59.00 59.03 53.52 55.74 132,296 -1.69(-2.94%)
Feb 20, 2013 56.91 58.05 56.50 57.43 96,269 +1.29(+2.30%)
Feb 19, 2013 56.41 56.91 55.34 56.14 101,390 +0.11(+0.20%)
Feb 15, 2013 55.85 56.91 55.01 56.03 27,256 -0.13(-0.23%)
Feb 14, 2013 55.68 56.53 55.50 56.16 16,088 +0.20(+0.36%)
Feb 13, 2013 56.96 57.15 55.22 55.96 24,209 -1.09(-1.91%)
Feb 12, 2013 55.84 58.41 55.84 57.05 78,189 +1.54(+2.77%)
Feb 11, 2013 54.75 55.90 54.67 55.51 14,806 +0.37(+0.67%)
Feb 08, 2013 54.00 55.29 53.83 55.14 18,116 +1.29(+2.40%)
Feb 07, 2013 54.62 55.24 52.60 53.85 49,063 -0.85(-1.55%)
Feb 06, 2013 53.81 54.83 53.81 54.70 32,986 +1.09(+2.03%)
Feb 04, 2013 53.79 54.11 53.60 53.61 74,462 -0.12(-0.22%)
Feb 01, 2013 54.25 54.50 53.48 53.73 20,062 -0.27(-0.50%)
Jan 31, 2013 54.49 56.30 52.59 54.00 155,317 -0.31(-0.57%)
Jan 30, 2013 53.30 54.96 53.30 54.31 70,420 +1.05(+1.97%)
Jan 29, 2013 53.40 53.75 52.83 53.26 23,569 -0.16(-0.30%)
Jan 28, 2013 53.53 54.25 52.88 53.42 14,425 +0.25(+0.47%)
Jan 25, 2013 53.24 53.51 52.52 53.17 25,137 +0.06(+0.11%)
Jan 24, 2013 53.61 53.61 52.17 53.11 33,397 -0.62(-1.15%)
Jan 23, 2013 55.01 55.15 53.69 53.73 13,624 -1.16(-2.11%)
Jan 22, 2013 54.54 55.25 54.35 54.89 66,967 +0.68(+1.25%)
Jan 18, 2013 54.44 54.68 53.44 54.21 22,606 +0.05(+0.09%)
Jan 17, 2013 53.74 54.68 53.47 54.16 33,363 +0.81(+1.52%)
Jan 16, 2013 54.20 54.50 53.16 53.35 39,656 -0.89(-1.64%)
Jan 15, 2013 53.28 55.06 52.78 54.24 142,232 +1.09(+2.05%)
Jan 14, 2013 52.42 53.61 52.42 53.15 57,929 +0.77(+1.47%)
Jan 11, 2013 52.50 52.77 51.82 52.38 36,215 -0.24(-0.46%)
Jan 10, 2013 53.60 53.79 51.54 52.62 83,178 -0.56(-1.05%)
Jan 09, 2013 52.55 53.85 52.55 53.18 64,487 +0.67(+1.28%)
Jan 08, 2013 53.00 53.00 52.12 52.51 51,236 -0.29(-0.55%)
Jan 07, 2013 53.32 53.36 51.86 52.80 96,648 -0.22(-0.41%)
Jan 04, 2013 49.16 53.79 48.92 53.02 157,369 +4.39(+9.03%)
Jan 03, 2013 48.41 49.56 47.68 48.63 90,965 +0.53(+1.10%)
Jan 02, 2013 48.53 48.54 47.27 48.10 46,241 +1.25(+2.67%)
Dec 31, 2012 46.21 47.97 45.60 46.85 30,277 +0.59(+1.28%)
Dec 28, 2012 47.11 47.78 45.91 46.26 28,336 -1.28(-2.69%)
Dec 27, 2012 47.51 48.00 47.27 47.54 157,672 +0.35(+0.74%)
Dec 26, 2012 46.92 48.38 46.67 47.19 121,105 +0.37(+0.79%)
Dec 24, 2012 47.19 47.62 46.66 46.82 5,602 -0.21(-0.45%)
Dec 21, 2012 46.66 47.36 46.50 47.03 66,863 -0.47(-0.99%)
Dec 20, 2012 47.54 47.78 47.10 47.50 46,730 -0.01(-0.02%)
Dec 19, 2012 46.44 47.96 46.44 47.51 51,805 +0.95(+2.04%)
Dec 18, 2012 46.43 46.97 45.84 46.56 53,870 -0.06(-0.13%)
Dec 17, 2012 46.85 47.18 46.43 46.62 39,685 -0.32(-0.68%)
Dec 14, 2012 46.42 47.38 45.01 46.94 62,533 +0.58(+1.25%)
Dec 13, 2012 47.01 47.08 46.21 46.36 29,556 -0.32(-0.69%)
Dec 12, 2012 46.33 46.99 45.84 46.68 32,440 +0.14(+0.30%)
Dec 11, 2012 46.87 47.64 46.03 46.54 39,623 -0.31(-0.66%)
Dec 10, 2012 46.96 47.99 46.25 46.85 44,872 -0.11(-0.23%)
Dec 07, 2012 47.18 47.49 46.60 46.96 48,679 -0.15(-0.32%)
Dec 06, 2012 47.42 47.77 46.53 47.11 74,738 -0.44(-0.93%)
Dec 05, 2012 50.23 51.40 47.21 47.55 139,713 -2.91(-5.77%)
Dec 04, 2012 53.00 53.00 50.00 50.46 112,218 -2.41(-4.56%)
Nov 30, 2012 53.00 53.33 52.84 52.87 23,465 -0.29(-0.55%)
Nov 29, 2012 53.89 53.89 52.97 53.16 33,569 +0.00(+0.00%)
Nov 28, 2012 53.23 53.76 52.77 53.16 52,167 -0.79(-1.46%)
Nov 27, 2012 53.28 54.49 53.00 53.95 167,759 +0.80(+1.51%)
Nov 26, 2012 53.00 53.83 52.99 53.15 62,650 -0.10(-0.19%)
Nov 23, 2012 53.50 53.50 52.94 53.25 13,366 +0.04(+0.08%)
Nov 21, 2012 53.61 53.65 52.64 53.21 28,772 -0.14(-0.26%)
Nov 20, 2012 54.50 54.50 53.00 53.35 28,920 -0.69(-1.28%)
Nov 19, 2012 54.00 54.49 53.66 54.04 152,551 +0.16(+0.30%)
Nov 16, 2012 53.43 53.88 52.50 53.88 96,047 +0.43(+0.80%)
Nov 15, 2012 53.37 53.82 53.25 53.45 80,091 +0.21(+0.39%)
Nov 14, 2012 53.00 53.88 52.59 53.24 101,422 +0.22(+0.41%)
Nov 13, 2012 53.56 53.92 52.50 53.02 64,812 -0.70(-1.30%)
Nov 12, 2012 52.71 54.40 51.87 53.72 148,977 +0.71(+1.34%)
Nov 09, 2012 50.45 53.67 48.63 53.01 236,436 +2.56(+5.07%)
Nov 08, 2012 47.46 51.00 47.04 50.45 105,869 +3.69(+7.89%)
Nov 07, 2012 46.93 48.11 46.18 46.76 46,674 -1.04(-2.18%)
Nov 06, 2012 47.27 48.41 46.94 47.80 49,458 +0.60(+1.27%)
Nov 05, 2012 46.39 47.30 46.37 47.20 33,296 +1.26(+2.74%)
Nov 02, 2012 47.27 47.27 45.50 45.94 23,363 -1.51(-3.18%)
Nov 01, 2012 47.00 48.11 46.82 47.45 94,054 +0.42(+0.89%)
Oct 31, 2012 46.68 47.30 46.28 47.03 33,161 +0.93(+2.02%)
Oct 26, 2012 46.98 46.10 46.10 46.10 40,000 -0.59(-1.26%)
Oct 25, 2012 46.74 46.83 46.63 46.69 16,248 +0.04(+0.09%)
Oct 24, 2012 46.47 46.65 45.70 46.65 23,620 +0.53(+1.15%)
Oct 23, 2012 46.65 46.65 45.70 46.12 23,688 +0.04(+0.09%)
Oct 19, 2012 46.39 47.06 45.66 46.08 34,439 -1.00(-2.12%)
Oct 18, 2012 46.95 47.37 46.46 47.08 18,620 +0.13(+0.28%)
Oct 17, 2012 46.50 47.16 46.45 46.95 20,594 +0.70(+1.51%)
Oct 16, 2012 46.10 46.43 45.86 46.25 30,452 +0.12(+0.26%)
Oct 15, 2012 45.15 46.62 45.15 46.13 40,951 +0.63(+1.38%)
Oct 12, 2012 45.51 45.90 44.90 45.50 37,623 +0.16(+0.35%)
Oct 11, 2012 45.30 45.39 45.04 45.34 10,709 +0.23(+0.51%)
Oct 10, 2012 45.81 46.60 44.91 45.11 13,036 -0.37(-0.81%)
Oct 09, 2012 46.52 47.08 45.37 45.48 46,330 -1.48(-3.15%)
Oct 08, 2012 46.63 47.20 46.63 46.96 15,932 +0.02(+0.04%)
Oct 05, 2012 47.19 47.69 46.79 46.94 52,024 -0.10(-0.21%)
Oct 04, 2012 47.37 47.51 46.57 47.04 64,615 -0.36(-0.76%)
Oct 03, 2012 47.26 48.85 47.22 47.40 92,420 +0.52(+1.11%)
Oct 02, 2012 44.86 47.36 44.86 46.88 39,886 +2.10(+4.69%)
Oct 01, 2012 44.74 45.10 44.65 44.78 16,268 -0.02(-0.04%)
Sep 28, 2012 44.90 45.46 44.61 44.80 37,165 -0.47(-1.04%)
Sep 27, 2012 44.50 45.34 44.05 45.27 43,792 +1.22(+2.77%)
Sep 26, 2012 44.14 44.62 43.89 44.05 25,406 -0.55(-1.23%)
Sep 25, 2012 44.43 44.81 43.64 44.60 53,036 +0.35(+0.79%)
Sep 24, 2012 44.42 44.74 42.00 44.25 45,895 +0.02(+0.05%)
Sep 21, 2012 44.75 44.89 44.00 44.23 63,497 -0.44(-0.99%)
Sep 20, 2012 44.48 44.95 44.44 44.67 26,763 +0.12(+0.27%)
Sep 19, 2012 43.94 44.69 43.93 44.55 36,293 +0.73(+1.67%)
Sep 18, 2012 44.38 44.38 43.79 43.82 13,280 -0.63(-1.42%)
Sep 17, 2012 44.62 44.89 43.91 44.45 19,680 -0.03(-0.07%)
Sep 14, 2012 43.52 44.50 43.52 44.48 87,872 +0.61(+1.39%)
Sep 13, 2012 44.19 44.31 43.61 43.87 26,680 -0.38(-0.86%)
Sep 12, 2012 44.50 44.67 43.89 44.25 13,643 +0.04(+0.09%)
Sep 11, 2012 43.63 44.27 42.83 44.21 49,001 +0.50(+1.14%)
Sep 10, 2012 44.00 44.46 43.54 43.71 41,551 -0.54(-1.22%)
Sep 07, 2012 43.30 44.34 43.30 44.25 34,904 +1.35(+3.15%)
Sep 06, 2012 42.14 42.98 42.14 42.90 54,501 +0.56(+1.32%)
Sep 05, 2012 41.80 42.50 41.56 42.34 20,311 +0.30(+0.71%)
Sep 04, 2012 42.15 42.21 41.58 42.04 18,397 -0.17(-0.40%)
Aug 31, 2012 42.27 42.40 42.07 42.21 20,711 +0.15(+0.36%)
Aug 30, 2012 42.00 42.54 41.45 42.06 56,471 -0.32(-0.76%)
Aug 29, 2012 41.67 42.72 41.57 42.38 134,075 +1.06(+2.57%)
Aug 27, 2012 40.90 41.53 40.31 41.32 54,961 +0.32(+0.78%)
Aug 24, 2012 40.81 41.03 40.63 41.00 30,640 +0.00(+0.00%)
Aug 23, 2012 41.15 41.55 40.63 41.00 42,118 -0.54(-1.30%)
Aug 22, 2012 40.93 41.84 40.20 41.54 98,883 +0.52(+1.27%)
Aug 21, 2012 40.49 41.38 40.49 41.02 70,193 +0.31(+0.76%)
Aug 20, 2012 40.75 40.84 40.43 40.71 33,174 +0.03(+0.07%)
Aug 17, 2012 41.05 41.05 40.44 40.68 23,254 -0.68(-1.64%)
Aug 16, 2012 41.12 41.60 40.83 41.36 31,166 -0.03(-0.07%)
Aug 15, 2012 40.62 41.84 40.46 41.39 51,167 +0.69(+1.70%)
Aug 14, 2012 41.87 41.91 40.17 40.70 71,354 -1.19(-2.84%)
Aug 13, 2012 43.50 43.81 41.01 41.89 174,460 -1.95(-4.45%)
Aug 10, 2012 39.50 44.39 39.02 43.84 379,875 +7.40(+20.31%)
Aug 09, 2012 35.65 36.89 35.01 36.44 200,741 +0.64(+1.79%)
Aug 08, 2012 35.52 35.92 35.35 35.80 49,820 +0.05(+0.14%)
Aug 07, 2012 35.74 35.96 35.60 35.75 117,766 +0.30(+0.85%)
Aug 06, 2012 35.16 35.49 34.83 35.45 133,404 +0.57(+1.63%)
Aug 03, 2012 34.52 35.00 34.52 34.88 67,862 +0.58(+1.69%)
Aug 02, 2012 34.13 34.54 34.00 34.30 45,953 -0.03(-0.09%)
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.