Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 37.74 37.78 37.50 37.57 464,857 -0.41(-1.09%)
Sep 26, 2013 38.10 38.17 37.81 37.98 523,594 +0.11(+0.28%)
Sep 25, 2013 38.05 38.11 37.83 37.88 965,386 -0.24(-0.64%)
Sep 24, 2013 38.27 38.33 38.03 38.12 1,482,954 -0.26(-0.68%)
Sep 23, 2013 38.33 38.50 38.24 38.38 1,665,633 +0.09(+0.24%)
Sep 20, 2013 38.96 38.96 38.20 38.29 1,117,243 -0.85(-2.17%)
Sep 19, 2013 39.09 39.18 38.88 39.14 2,638,790 -0.07(-0.18%)
Sep 18, 2013 37.75 39.24 37.52 39.21 654,715 +1.46(+3.87%)
Sep 17, 2013 37.75 37.84 37.68 37.75 856,658 -0.01(-0.02%)
Sep 16, 2013 37.97 37.97 37.69 37.75 1,060,856 +0.36(+0.96%)
Sep 13, 2013 37.21 37.45 37.18 37.39 1,038,639 +0.21(+0.56%)
Sep 12, 2013 37.42 37.45 37.17 37.19 497,036 -0.38(-1.02%)
Sep 11, 2013 37.47 37.63 37.32 37.57 1,232,661 -0.03(-0.08%)
Sep 10, 2013 37.48 37.62 37.37 37.60 3,066,192 +0.35(+0.95%)
Sep 09, 2013 36.65 37.30 36.64 37.25 1,292,146 +0.87(+2.40%)
Sep 06, 2013 36.28 36.49 35.98 36.37 503,516 +0.50(+1.39%)
Sep 05, 2013 35.57 35.98 35.56 35.88 629,326 +0.32(+0.90%)
Sep 04, 2013 35.30 35.59 35.18 35.56 410,543 +0.52(+1.49%)
Sep 03, 2013 35.32 35.36 34.93 35.03 788,222 +0.29(+0.84%)
Aug 30, 2013 34.85 34.87 34.55 34.74 790,093 +0.25(+0.73%)
Aug 29, 2013 34.64 34.85 34.47 34.49 529,640 +0.28(+0.83%)
Aug 28, 2013 34.16 34.51 34.02 34.21 498,961 +0.07(+0.20%)
Aug 27, 2013 34.41 34.41 34.10 34.14 624,988 -0.80(-2.30%)
Aug 26, 2013 35.39 35.39 34.92 34.94 325,835 -0.32(-0.91%)
Aug 23, 2013 35.19 35.32 34.97 35.26 465,254 +0.38(+1.08%)
Aug 22, 2013 34.68 34.94 34.68 34.89 300,149 +0.51(+1.47%)
Aug 21, 2013 34.82 34.87 34.30 34.38 757,054 -0.83(-2.35%)
Aug 20, 2013 35.19 35.38 35.07 35.21 338,539 -0.01(-0.02%)
Aug 19, 2013 35.69 35.70 35.22 35.22 284,887 -0.67(-1.86%)
Aug 16, 2013 36.21 36.25 35.82 35.88 880,436 -0.22(-0.61%)
Aug 15, 2013 36.14 36.23 35.82 36.11 547,110 -0.44(-1.19%)
Aug 14, 2013 36.62 36.62 36.51 36.54 490,750 +0.11(+0.29%)
Aug 13, 2013 36.37 36.56 36.28 36.44 720,644 +0.20(+0.55%)
Aug 12, 2013 36.18 36.37 36.09 36.24 385,984 +0.24(+0.66%)
Aug 09, 2013 35.95 36.15 35.89 36.00 301,876 +0.10(+0.28%)
Aug 08, 2013 35.75 36.00 35.44 35.90 513,202 +0.64(+1.80%)
Aug 07, 2013 35.36 35.43 35.23 35.26 656,847 -0.38(-1.05%)
Aug 06, 2013 35.88 35.88 35.53 35.64 389,807 -0.40(-1.10%)
Aug 05, 2013 36.13 36.14 35.91 36.04 392,821 -0.22(-0.61%)
Aug 02, 2013 36.10 36.40 36.08 36.26 471,102 +0.06(+0.17%)
Aug 01, 2013 35.99 36.29 35.94 36.20 325,555 +0.57(+1.59%)
Jul 31, 2013 35.63 35.98 35.44 35.63 718,706 -0.22(-0.62%)
Jul 30, 2013 36.10 36.10 35.79 35.85 1,344,687 -0.10(-0.28%)
Jul 29, 2013 36.08 36.09 35.91 35.95 455,921 -0.44(-1.20%)
Jul 26, 2013 36.28 36.42 36.03 36.39 1,701,651 -0.05(-0.15%)
Jul 25, 2013 36.21 36.46 36.14 36.44 416,605 +0.26(+0.72%)
Jul 24, 2013 36.61 36.61 36.06 36.18 535,566 -0.40(-1.09%)
Jul 23, 2013 36.60 36.70 36.47 36.58 413,859 +0.38(+1.06%)
Jul 22, 2013 35.96 36.30 35.90 36.20 881,030 +0.28(+0.77%)
Jul 19, 2013 35.97 35.97 35.81 35.92 375,633 -0.12(-0.34%)
Jul 18, 2013 36.17 36.26 35.98 36.05 264,618 -0.30(-0.82%)
Jul 17, 2013 36.40 36.40 36.26 36.34 582,584 +0.26(+0.72%)
Jul 16, 2013 36.03 36.10 35.82 36.08 554,917 +0.08(+0.24%)
Jul 15, 2013 35.80 36.11 35.80 36.00 661,547 +0.47(+1.31%)
Jul 12, 2013 35.60 35.62 35.44 35.53 643,584 -0.35(-0.98%)
Jul 11, 2013 35.53 35.91 35.40 35.88 1,248,371 +1.49(+4.34%)
Jul 10, 2013 34.50 34.67 34.35 34.39 3,139,518 -0.24(-0.71%)
Jul 09, 2013 34.64 34.71 34.49 34.64 447,011 +0.38(+1.12%)
Jul 08, 2013 34.26 34.52 34.22 34.25 691,381 -0.01(-0.02%)
Jul 05, 2013 34.56 34.73 33.99 34.26 565,729 -0.28(-0.80%)
Jul 03, 2013 34.44 34.71 34.30 34.54 344,509 -0.24(-0.68%)
Jul 02, 2013 35.25 35.43 34.57 34.77 563,688 -0.51(-1.43%)
Jul 01, 2013 35.45 35.52 35.21 35.28 803,365 +0.02(+0.04%)
Jun 28, 2013 34.83 35.29 34.71 35.26 1,316,318 +0.57(+1.66%)
Jun 26, 2013 34.32 34.77 34.32 34.69 1,630,552 +0.52(+1.52%)
Jun 25, 2013 34.11 34.20 33.70 34.17 2,055,013 +0.53(+1.57%)
Jun 24, 2013 33.56 33.81 33.08 33.64 3,935,033 -0.60(-1.77%)
Jun 21, 2013 34.28 34.38 33.69 34.25 739,806 +0.49(+1.45%)
Jun 20, 2013 34.61 34.61 33.44 33.76 1,810,258 -1.54(-4.36%)
Jun 19, 2013 36.10 36.21 35.29 35.30 943,364 -1.00(-2.76%)
Jun 18, 2013 36.17 36.37 36.09 36.30 615,954 +0.07(+0.19%)
Jun 17, 2013 36.33 36.45 36.06 36.23 628,728 +0.33(+0.92%)
Jun 14, 2013 36.38 36.41 35.83 35.90 759,008 -0.56(-1.53%)
Jun 13, 2013 35.83 36.48 35.75 36.46 562,101 +0.59(+1.64%)
Jun 12, 2013 36.40 36.40 35.76 35.87 408,920 -0.23(-0.64%)
Jun 11, 2013 36.07 36.32 35.91 36.10 513,718 -0.64(-1.73%)
Jun 10, 2013 36.99 36.99 36.66 36.73 581,639 -0.47(-1.26%)
Jun 07, 2013 37.25 37.44 37.01 37.20 709,496 -0.26(-0.69%)
Jun 06, 2013 37.13 37.46 36.98 37.46 850,294 +0.28(+0.74%)
Jun 05, 2013 37.76 37.76 37.17 37.19 793,158 -0.63(-1.66%)
Jun 04, 2013 38.19 38.21 37.67 37.81 2,977,993 -0.41(-1.06%)
Jun 03, 2013 37.87 38.26 37.63 38.22 570,267 +0.54(+1.42%)
May 31, 2013 38.20 38.20 37.68 37.68 689,269 -0.75(-1.95%)
May 30, 2013 38.45 38.67 38.38 38.43 236,428 -0.08(-0.20%)
May 29, 2013 38.73 38.76 38.46 38.51 1,160,201 -0.34(-0.89%)
May 28, 2013 39.24 39.24 38.85 38.86 546,469 +0.16(+0.42%)
May 24, 2013 38.76 38.76 38.46 38.69 429,478 -0.25(-0.65%)
May 23, 2013 38.73 39.00 38.50 38.95 415,778 -0.31(-0.78%)
May 22, 2013 39.76 40.03 39.13 39.25 511,053 -0.44(-1.12%)
May 21, 2013 39.64 39.81 39.42 39.70 2,198,034 +0.02(+0.04%)
May 20, 2013 39.56 39.69 39.54 39.68 111,687 +0.12(+0.31%)
May 17, 2013 39.56 39.61 39.44 39.56 1,046,347 +0.12(+0.31%)
May 16, 2013 39.57 39.70 39.41 39.44 255,133 -0.13(-0.33%)
May 15, 2013 39.48 39.59 39.38 39.57 230,391 +0.19(+0.49%)
May 13, 2013 39.50 39.50 39.33 39.38 1,318,753 -0.26(-0.66%)
May 10, 2013 39.71 39.75 39.47 39.64 320,964 -0.28(-0.71%)
May 09, 2013 40.24 40.24 39.81 39.92 525,109 -0.31(-0.78%)
May 08, 2013 40.11 40.29 40.11 40.23 561,723 +0.27(+0.67%)
May 07, 2013 39.89 40.01 39.74 39.97 1,283,515 +0.31(+0.77%)
May 06, 2013 39.67 39.70 39.54 39.66 207,948 +0.01(+0.02%)
May 03, 2013 39.59 39.84 39.32 39.65 1,036,825 +0.33(+0.84%)
May 02, 2013 39.16 39.37 39.14 39.32 1,266,718 +0.31(+0.80%)
May 01, 2013 39.47 39.47 38.93 39.01 313,251 -0.40(-1.01%)
Apr 30, 2013 39.02 39.48 38.92 39.41 646,841 +0.47(+1.22%)
Apr 29, 2013 38.86 39.05 38.74 38.93 1,015,291 +0.38(+0.99%)
Apr 26, 2013 38.76 38.82 38.53 38.55 428,433 -0.28(-0.71%)
Apr 25, 2013 38.82 38.99 38.71 38.82 360,311 +0.28(+0.74%)
Apr 24, 2013 38.40 38.68 38.40 38.54 561,359 +0.14(+0.36%)
Apr 23, 2013 38.20 38.46 38.17 38.40 1,063,768 +0.17(+0.44%)
Apr 22, 2013 38.18 38.23 37.95 38.24 1,278,434 +0.18(+0.46%)
Apr 19, 2013 38.02 38.10 37.93 38.06 221,779 +0.54(+1.45%)
Apr 18, 2013 37.79 37.79 37.38 37.52 302,499 +0.03(+0.08%)
Apr 17, 2013 37.78 37.78 37.29 37.48 416,242 -0.57(-1.51%)
Apr 16, 2013 38.07 38.10 37.81 38.06 369,025 +0.83(+2.24%)
Apr 15, 2013 37.94 37.94 37.22 37.22 506,623 -0.97(-2.55%)
Apr 12, 2013 38.37 38.37 37.93 38.20 539,566 -0.46(-1.19%)
Apr 11, 2013 38.71 38.77 38.56 38.66 367,215 +0.00(+0.00%)
Apr 10, 2013 38.59 38.81 38.52 38.66 507,754 +0.38(+0.98%)
Apr 09, 2013 38.06 38.46 37.92 38.28 326,392 +0.34(+0.89%)
Apr 08, 2013 37.78 37.97 37.65 37.94 378,203 +0.02(+0.04%)
Apr 05, 2013 37.48 38.00 37.34 37.93 353,913 -0.09(-0.24%)
Apr 04, 2013 38.09 38.17 37.81 38.02 160,144 -0.10(-0.26%)
Apr 03, 2013 38.53 38.53 38.02 38.12 652,825 -0.41(-1.07%)
Apr 02, 2013 38.67 38.70 38.50 38.53 168,200 +0.03(+0.08%)
Apr 01, 2013 38.89 38.89 38.47 38.50 471,350 -0.36(-0.93%)
Mar 28, 2013 38.76 38.89 38.65 38.86 268,069 +0.07(+0.18%)
Mar 27, 2013 38.40 38.81 38.40 38.79 339,552 +0.08(+0.20%)
Mar 26, 2013 38.55 38.72 38.55 38.72 279,585 +0.51(+1.32%)
Mar 25, 2013 38.47 38.54 38.11 38.21 1,402,550 -0.05(-0.12%)
Mar 22, 2013 38.29 38.29 38.14 38.26 465,562 +0.12(+0.32%)
Mar 21, 2013 38.37 38.40 38.10 38.14 966,293 -0.40(-1.03%)
Mar 20, 2013 38.63 38.63 38.47 38.53 1,013,616 +0.28(+0.72%)
Mar 19, 2013 38.50 38.60 38.06 38.26 395,189 -0.30(-0.77%)
Mar 18, 2013 38.66 38.76 38.51 38.56 537,887 -0.44(-1.12%)
Mar 15, 2013 39.15 39.15 38.97 38.99 481,606 -0.34(-0.86%)
Mar 14, 2013 39.36 39.41 39.20 39.33 590,525 +0.18(+0.45%)
Mar 13, 2013 39.44 39.44 39.14 39.15 314,941 -0.31(-0.80%)
Mar 12, 2013 39.71 39.74 39.39 39.47 1,034,509 -0.41(-1.02%)
Mar 11, 2013 39.91 39.92 39.76 39.87 631,762 -0.18(-0.46%)
Mar 08, 2013 40.02 40.11 39.81 40.06 544,123 +0.30(+0.75%)
Mar 07, 2013 39.73 39.80 39.60 39.76 1,319,495 +0.11(+0.27%)
Mar 06, 2013 39.72 39.72 39.52 39.65 121,842 +0.18(+0.45%)
Mar 05, 2013 39.49 39.62 39.47 39.48 688,998 +0.38(+0.98%)
Mar 04, 2013 39.14 39.14 38.87 39.09 1,389,524 -0.27(-0.68%)
Mar 01, 2013 39.35 39.43 39.08 39.36 525,587 +0.10(+0.25%)
Feb 28, 2013 39.46 39.56 39.26 39.26 787,390 -0.21(-0.52%)
Feb 27, 2013 39.12 39.52 39.11 39.47 200,785 +0.37(+0.94%)
Feb 26, 2013 39.10 39.14 38.84 39.10 1,072,293 -0.28(-0.70%)
Feb 22, 2013 39.25 39.42 39.22 39.38 988,279 +0.21(+0.55%)
Feb 21, 2013 39.37 39.41 38.99 39.16 850,639 -0.38(-0.95%)
Feb 20, 2013 40.00 40.05 39.51 39.54 438,719 -0.29(-0.73%)
Feb 19, 2013 39.92 40.00 39.83 39.83 225,314 -0.02(-0.06%)
Feb 15, 2013 40.04 40.04 39.78 39.85 340,973 -0.11(-0.29%)
Feb 14, 2013 39.85 39.97 39.79 39.97 163,271 +0.02(+0.06%)
Feb 13, 2013 40.06 40.06 39.85 39.94 180,265 +0.21(+0.52%)
Feb 12, 2013 39.73 39.87 39.54 39.74 208,213 +0.05(+0.14%)
Feb 11, 2013 39.67 39.72 39.52 39.68 103,339 -0.08(-0.19%)
Feb 08, 2013 39.64 39.76 39.60 39.76 427,498 +0.30(+0.76%)
Feb 07, 2013 39.74 39.74 39.31 39.46 178,293 -0.30(-0.75%)
Feb 06, 2013 39.63 39.76 39.51 39.76 149,376 +0.11(+0.29%)
Feb 04, 2013 39.94 40.00 39.54 39.64 226,043 -0.51(-1.28%)
Feb 01, 2013 40.14 40.26 39.99 40.16 327,808 +0.28(+0.71%)
Jan 31, 2013 39.94 39.94 39.79 39.87 383,335 +0.04(+0.10%)
Jan 30, 2013 39.98 39.99 39.84 39.84 162,040 -0.22(-0.55%)
Jan 29, 2013 39.77 40.12 39.77 40.06 272,596 +0.46(+1.16%)
Jan 28, 2013 39.84 39.84 39.52 39.60 314,772 -0.31(-0.79%)
Jan 25, 2013 39.97 39.97 39.72 39.91 284,179 -0.11(-0.29%)
Jan 24, 2013 40.17 40.28 39.97 40.03 203,392 -0.11(-0.29%)
Jan 23, 2013 40.30 40.30 40.05 40.14 323,017 -0.21(-0.51%)
Jan 22, 2013 40.39 40.39 40.22 40.35 171,840 -0.05(-0.13%)
Jan 18, 2013 40.39 40.45 40.25 40.40 486,752 +0.01(+0.02%)
Jan 17, 2013 40.31 40.49 40.23 40.39 144,246 +0.28(+0.69%)
Jan 16, 2013 39.98 40.16 39.86 40.12 396,588 -0.01(-0.02%)
Jan 15, 2013 40.20 40.20 40.03 40.13 274,678 -0.22(-0.55%)
Jan 14, 2013 40.47 40.47 40.18 40.35 1,264,376 +0.16(+0.40%)
Jan 11, 2013 40.27 40.27 40.09 40.19 152,792 -0.33(-0.81%)
Jan 10, 2013 40.54 40.96 40.26 40.52 344,427 +0.29(+0.72%)
Jan 09, 2013 40.25 40.25 40.11 40.23 262,769 +0.20(+0.50%)
Jan 08, 2013 40.11 40.15 39.86 40.03 195,974 -0.28(-0.70%)
Jan 07, 2013 40.36 40.36 40.19 40.31 539,693 -0.23(-0.57%)
Jan 04, 2013 40.40 40.57 40.27 40.54 63,548 +0.02(+0.06%)
Jan 03, 2013 40.46 40.78 40.42 40.52 407,323 -0.26(-0.64%)
Jan 02, 2013 40.54 40.78 39.97 40.78 119,845 +0.81(+2.03%)
Dec 31, 2012 39.57 40.06 39.45 39.97 139,584 +0.61(+1.56%)
Dec 28, 2012 39.57 39.57 39.24 39.35 205,089 +0.08(+0.20%)
Dec 27, 2012 39.09 39.33 38.98 39.28 106,113 +0.19(+0.49%)
Dec 26, 2012 39.17 39.21 39.05 39.09 308,153 +0.30(+0.77%)
Dec 24, 2012 38.95 38.95 38.72 38.79 41,802 -0.02(-0.04%)
Dec 21, 2012 38.85 38.96 38.71 38.80 286,985 -0.59(-1.50%)
Dec 20, 2012 39.25 39.40 39.07 39.39 460,860 +0.20(+0.51%)
Dec 19, 2012 39.31 39.38 39.15 39.19 918,453 +0.00(+0.01%)
Dec 18, 2012 38.85 39.22 38.69 39.19 58,061 +0.28(+0.72%)
Dec 17, 2012 38.88 38.98 38.83 38.91 72,172 +0.04(+0.10%)
Dec 14, 2012 38.83 38.93 38.75 38.87 84,287 +0.17(+0.44%)
Dec 13, 2012 38.82 38.92 38.60 38.70 129,279 -0.12(-0.32%)
Dec 12, 2012 38.87 39.09 38.76 38.82 173,866 +0.08(+0.22%)
Dec 11, 2012 38.62 38.79 38.61 38.74 26,466 +0.11(+0.30%)
Dec 10, 2012 38.37 38.63 38.37 38.63 15,706 +0.22(+0.58%)
Dec 07, 2012 38.49 38.49 38.22 38.40 68,825 +0.15(+0.40%)
Dec 06, 2012 38.17 38.27 38.07 38.25 22,832 +0.22(+0.58%)
Dec 05, 2012 38.03 38.20 37.94 38.03 32,581 +0.35(+0.93%)
Dec 04, 2012 37.75 37.81 37.66 37.68 52,886 +0.16(+0.42%)
Nov 30, 2012 37.56 37.59 37.52 37.52 9,044 -0.06(-0.16%)
Nov 29, 2012 37.51 37.62 37.41 37.58 94,901 +0.28(+0.76%)
Nov 28, 2012 36.90 37.31 36.75 37.29 155,625 +0.24(+0.66%)
Nov 27, 2012 37.25 37.33 37.05 37.05 27,986 -0.28(-0.74%)
Nov 26, 2012 37.30 37.32 37.18 37.32 110,734 -0.02(-0.06%)
Nov 23, 2012 37.25 37.35 37.16 37.35 106,655 +0.60(+1.65%)
Nov 21, 2012 36.66 36.77 36.60 36.74 14,323 -0.08(-0.23%)
Nov 20, 2012 36.70 36.83 36.63 36.83 32,449 -0.10(-0.27%)
Nov 19, 2012 36.70 36.93 36.70 36.93 9,048 +0.55(+1.52%)
Nov 16, 2012 36.29 36.37 35.98 36.37 120,718 +0.08(+0.23%)
Nov 15, 2012 36.22 36.35 36.16 36.29 69,693 +0.13(+0.36%)
Nov 14, 2012 36.73 36.73 36.16 36.16 47,106 -0.46(-1.25%)
Nov 13, 2012 36.57 36.78 36.55 36.62 113,970 -0.38(-1.01%)
Nov 12, 2012 37.05 37.11 36.95 36.99 12,242 +0.05(+0.12%)
Nov 09, 2012 36.79 37.19 36.79 36.95 36,695 +0.15(+0.42%)
Nov 08, 2012 37.27 37.35 36.79 36.80 132,843 -0.38(-1.01%)
Nov 07, 2012 37.36 37.44 36.99 37.17 158,207 -0.55(-1.46%)
Nov 06, 2012 37.59 37.81 37.51 37.72 32,263 +0.26(+0.69%)
Nov 05, 2012 37.20 37.48 37.17 37.46 59,440 +0.28(+0.76%)
Nov 02, 2012 37.66 37.66 37.18 37.18 146,981 -0.34(-0.90%)
Nov 01, 2012 37.20 37.52 37.20 37.52 283,565 +0.59(+1.60%)
Oct 31, 2012 37.22 37.22 36.78 36.93 22,786 +0.03(+0.08%)
Oct 26, 2012 36.93 36.90 36.90 36.90 808,101 -0.27(-0.72%)
Oct 25, 2012 37.33 37.39 37.06 37.16 12,759 +0.24(+0.66%)
Oct 24, 2012 37.18 37.22 36.92 36.92 195,211 +0.06(+0.16%)
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.