Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 49.91 50.00 49.70 49.76 4,133 -0.16(-0.33%)
Sep 26, 2013 49.65 49.92 49.65 49.92 1,761 +0.03(+0.07%)
Sep 25, 2013 49.55 49.97 49.32 49.89 3,200 +0.57(+1.16%)
Sep 24, 2013 49.52 49.52 49.31 49.32 2,477 +0.09(+0.18%)
Sep 23, 2013 49.30 49.34 49.20 49.23 4,539 +0.11(+0.22%)
Sep 20, 2013 49.35 49.36 49.12 49.12 1,599 -0.74(-1.48%)
Sep 19, 2013 50.15 50.15 49.68 49.86 2,196 +0.02(+0.04%)
Sep 18, 2013 49.41 49.84 49.41 49.84 5,563 +0.32(+0.65%)
Sep 17, 2013 50.18 50.18 49.42 49.52 3,917 -0.15(-0.30%)
Sep 16, 2013 50.20 50.42 49.64 49.67 8,870 -0.75(-1.49%)
Sep 13, 2013 50.93 50.93 50.35 50.42 5,930 -0.59(-1.16%)
Sep 12, 2013 50.16 51.05 49.94 51.01 7,375 +0.69(+1.37%)
Sep 11, 2013 50.20 50.32 50.20 50.32 1,721 +0.21(+0.42%)
Sep 10, 2013 50.05 50.15 49.98 50.11 4,365 +0.26(+0.52%)
Sep 09, 2013 50.10 50.14 49.80 49.85 8,079 -0.31(-0.62%)
Sep 06, 2013 50.07 50.20 49.91 50.16 2,494 +0.44(+0.89%)
Sep 05, 2013 49.36 49.72 49.36 49.72 2,435 -0.02(-0.04%)
Sep 04, 2013 49.97 49.97 49.60 49.74 10,171 -0.82(-1.62%)
Sep 03, 2013 51.40 51.40 50.50 50.56 18,010 -0.19(-0.37%)
Aug 30, 2013 50.14 51.29 50.13 50.75 1,510 +0.36(+0.71%)
Aug 29, 2013 50.57 50.57 50.39 50.39 705 -0.25(-0.49%)
Aug 28, 2013 50.78 50.91 50.64 50.64 5,205 -0.11(-0.22%)
Aug 27, 2013 51.21 51.65 50.75 50.75 3,780 -0.72(-1.40%)
Aug 26, 2013 51.02 51.86 51.02 51.47 22,697 +1.87(+3.77%)
Aug 23, 2013 49.48 49.67 49.48 49.60 3,202 +0.87(+1.79%)
Aug 22, 2013 49.35 49.35 48.72 48.73 11,526 -0.82(-1.65%)
Aug 21, 2013 50.11 50.11 49.51 49.55 3,065 +0.06(+0.12%)
Aug 20, 2013 50.01 50.01 49.41 49.49 13,284 -0.75(-1.49%)
Aug 19, 2013 49.54 50.42 49.54 50.24 18,676 +0.93(+1.88%)
Aug 16, 2013 49.48 49.58 49.31 49.31 17,362 -0.46(-0.92%)
Aug 15, 2013 49.48 49.81 49.41 49.77 10,378 +0.78(+1.59%)
Aug 14, 2013 48.38 48.99 48.38 48.99 4,860 +0.36(+0.74%)
Aug 13, 2013 48.95 48.95 48.58 48.63 2,632 -0.41(-0.84%)
Aug 12, 2013 48.07 49.18 48.07 49.04 31,114 +1.07(+2.23%)
Aug 09, 2013 48.34 48.38 47.92 47.97 10,534 -0.17(-0.35%)
Aug 08, 2013 48.21 48.33 48.01 48.14 26,589 +0.41(+0.86%)
Aug 07, 2013 47.65 47.90 47.53 47.73 4,530 +0.16(+0.33%)
Aug 06, 2013 47.69 47.80 47.57 47.57 3,960 -0.23(-0.48%)
Aug 05, 2013 47.99 48.08 47.63 47.80 6,190 -0.28(-0.59%)
Aug 02, 2013 48.69 48.76 48.07 48.08 12,328 -0.37(-0.77%)
Aug 01, 2013 48.84 48.96 48.33 48.45 28,086 -0.57(-1.16%)
Jul 31, 2013 48.76 49.05 48.76 49.02 20,139 +0.14(+0.29%)
Jul 30, 2013 49.03 49.12 48.88 48.88 4,034 -0.13(-0.27%)
Jul 29, 2013 48.72 49.21 48.72 49.01 3,676 +0.00(+0.00%)
Jul 26, 2013 49.23 49.23 48.98 49.01 3,668 -0.10(-0.20%)
Jul 25, 2013 49.37 49.37 48.93 49.11 16,251 -0.54(-1.09%)
Jul 24, 2013 50.19 50.19 49.65 49.65 3,261 -0.62(-1.24%)
Jul 23, 2013 50.76 50.76 50.22 50.27 4,288 -0.80(-1.57%)
Jul 22, 2013 50.99 51.16 50.84 51.08 3,108 +0.15(+0.29%)
Jul 19, 2013 50.87 51.12 50.83 50.93 7,345 +0.16(+0.32%)
Jul 18, 2013 50.90 50.90 50.60 50.77 12,293 -0.14(-0.27%)
Jul 17, 2013 51.05 51.07 50.89 50.91 6,417 -0.08(-0.16%)
Jul 16, 2013 51.04 51.39 50.99 50.99 4,404 +0.47(+0.93%)
Jul 15, 2013 50.25 50.59 50.25 50.52 10,779 -0.14(-0.28%)
Jul 12, 2013 51.29 51.29 50.57 50.66 12,587 -0.90(-1.75%)
Jul 11, 2013 51.56 51.60 51.12 51.56 10,296 +0.20(+0.39%)
Jul 10, 2013 51.20 51.71 51.10 51.36 11,993 +0.11(+0.21%)
Jul 09, 2013 51.14 51.30 50.79 51.25 7,397 +0.89(+1.77%)
Jul 08, 2013 50.00 50.45 50.00 50.36 6,348 +0.60(+1.21%)
Jul 05, 2013 50.09 50.15 49.76 49.76 7,449 -0.57(-1.14%)
Jul 03, 2013 50.56 50.56 50.26 50.33 9,175 +0.05(+0.10%)
Jul 02, 2013 50.50 50.50 50.18 50.28 22,315 -0.01(-0.01%)
Jul 01, 2013 50.67 50.67 50.25 50.29 10,139 -0.39(-0.78%)
Jun 28, 2013 51.74 51.83 50.60 50.68 35,262 -1.27(-2.44%)
Jun 26, 2013 52.18 52.23 51.85 51.95 8,063 -0.29(-0.55%)
Jun 25, 2013 52.40 52.43 52.05 52.24 8,560 +0.16(+0.30%)
Jun 24, 2013 51.94 52.14 51.94 52.08 6,430 -0.40(-0.76%)
Jun 21, 2013 52.55 52.76 52.48 52.48 7,385 -0.20(-0.38%)
Jun 20, 2013 53.10 53.10 52.68 52.68 6,643 -1.31(-2.43%)
Jun 19, 2013 52.79 53.99 52.79 53.99 1,204 +1.07(+2.03%)
Jun 18, 2013 52.72 52.94 52.72 52.92 6,621 +0.12(+0.23%)
Jun 17, 2013 52.29 52.84 52.29 52.79 11,569 +0.04(+0.08%)
Jun 14, 2013 52.55 52.75 52.34 52.75 19,684 +0.06(+0.11%)
Jun 13, 2013 52.50 52.71 52.20 52.69 10,536 -0.05(-0.09%)
Jun 12, 2013 53.02 53.02 52.71 52.74 9,681 -0.55(-1.03%)
Jun 11, 2013 52.88 53.34 52.85 53.29 5,078 +0.46(+0.87%)
Jun 10, 2013 52.96 53.01 52.69 52.83 5,468 -0.49(-0.91%)
Jun 07, 2013 53.34 53.44 53.27 53.32 4,875 -0.17(-0.32%)
Jun 06, 2013 53.15 53.49 53.15 53.49 12,875 +0.16(+0.31%)
Jun 05, 2013 53.63 53.63 53.26 53.33 2,461 -0.11(-0.21%)
Jun 04, 2013 52.96 53.44 52.96 53.44 7,261 +0.16(+0.30%)
Jun 03, 2013 53.53 53.53 52.86 53.28 2,686 +0.21(+0.40%)
May 31, 2013 52.93 53.16 52.93 53.07 9,545 +0.39(+0.74%)
May 30, 2013 52.80 52.80 52.56 52.68 26,791 -0.32(-0.61%)
May 29, 2013 53.12 53.12 52.85 53.00 12,806 -0.12(-0.23%)
May 28, 2013 52.97 53.52 52.88 53.12 23,839 +0.49(+0.93%)
May 24, 2013 53.33 53.33 52.58 52.63 12,328 -0.56(-1.05%)
May 23, 2013 52.76 53.64 52.76 53.19 3,911 +0.26(+0.49%)
May 22, 2013 52.49 52.97 52.49 52.93 4,916 +0.37(+0.71%)
May 21, 2013 52.32 52.60 52.27 52.56 4,005 -0.34(-0.65%)
May 20, 2013 52.76 52.90 52.66 52.90 1,941 +0.13(+0.25%)
May 17, 2013 52.20 52.78 52.20 52.77 5,485 +0.36(+0.69%)
May 16, 2013 52.33 52.45 52.25 52.41 3,683 -0.10(-0.18%)
May 15, 2013 52.66 52.94 52.39 52.50 12,796 -0.73(-1.36%)
May 13, 2013 52.57 53.36 52.57 53.23 10,972 +0.70(+1.34%)
May 10, 2013 53.19 53.22 52.36 52.53 12,783 -0.68(-1.29%)
May 09, 2013 52.63 53.21 52.63 53.21 1,504 +0.82(+1.57%)
May 08, 2013 52.48 52.48 52.19 52.39 1,234 -0.02(-0.04%)
May 07, 2013 52.37 52.53 52.23 52.41 5,423 +0.13(+0.26%)
May 06, 2013 52.69 52.69 52.22 52.28 813 -0.74(-1.40%)
May 03, 2013 53.10 53.38 53.01 53.02 5,729 +0.01(+0.02%)
May 02, 2013 52.61 53.01 52.55 53.01 4,816 +0.71(+1.36%)
May 01, 2013 52.45 52.51 52.25 52.30 5,131 -0.80(-1.51%)
Apr 30, 2013 52.97 53.20 52.95 53.10 7,353 +0.16(+0.30%)
Apr 29, 2013 51.71 53.05 51.71 52.94 8,844 +1.36(+2.63%)
Apr 26, 2013 51.49 51.70 51.52 51.58 4,399 -0.12(-0.23%)
Apr 25, 2013 51.20 51.76 51.15 51.70 5,839 +0.61(+1.19%)
Apr 24, 2013 51.04 51.18 51.03 51.09 3,809 -0.20(-0.39%)
Apr 23, 2013 51.66 51.76 51.24 51.29 6,324 -0.54(-1.04%)
Apr 22, 2013 51.74 51.83 51.67 51.83 2,020 -0.52(-0.99%)
Apr 19, 2013 52.45 52.53 52.34 52.35 14,008 -0.08(-0.16%)
Apr 18, 2013 52.56 52.72 52.14 52.43 32,769 +0.24(+0.46%)
Apr 17, 2013 51.13 52.47 51.13 52.19 4,954 +0.03(+0.06%)
Apr 16, 2013 51.86 52.21 51.82 52.16 1,200 +0.79(+1.54%)
Apr 15, 2013 51.05 51.99 51.02 51.37 28,796 -1.14(-2.17%)
Apr 12, 2013 51.84 52.63 51.84 52.51 7,805 +0.43(+0.82%)
Apr 11, 2013 52.25 52.45 52.08 52.08 6,863 -0.00(-0.00%)
Apr 10, 2013 52.14 52.42 51.87 52.08 11,180 -0.05(-0.09%)
Apr 09, 2013 51.81 52.14 51.79 52.13 9,131 +0.33(+0.64%)
Apr 08, 2013 51.78 52.76 51.73 51.80 5,199 +0.27(+0.52%)
Apr 05, 2013 51.56 51.66 51.39 51.53 4,829 -0.09(-0.17%)
Apr 04, 2013 51.73 51.79 51.45 51.62 13,660 -0.34(-0.65%)
Apr 03, 2013 52.00 52.16 51.84 51.96 2,670 +0.18(+0.35%)
Apr 02, 2013 52.12 52.21 51.59 51.78 4,881 +0.00(+0.00%)
Apr 01, 2013 52.62 52.62 51.78 51.78 4,674 -1.03(-1.95%)
Mar 28, 2013 55.33 55.37 52.02 52.81 21,867 -2.48(-4.49%)
Mar 27, 2013 55.06 55.33 54.95 55.30 6,231 +0.30(+0.54%)
Mar 26, 2013 54.88 55.03 54.83 55.00 5,618 +0.19(+0.35%)
Mar 25, 2013 54.58 54.91 54.58 54.81 18,256 -0.04(-0.08%)
Mar 22, 2013 54.93 54.94 54.65 54.85 5,896 -0.29(-0.52%)
Mar 21, 2013 54.90 55.14 54.90 55.14 6,684 +0.32(+0.58%)
Mar 20, 2013 54.79 54.86 54.71 54.82 11,392 +0.27(+0.49%)
Mar 19, 2013 54.37 54.55 54.33 54.55 1,850 +0.15(+0.28%)
Mar 18, 2013 54.32 54.40 54.11 54.40 12,082 -0.60(-1.09%)
Mar 15, 2013 55.18 55.18 54.92 55.00 19,376 -0.20(-0.37%)
Mar 14, 2013 54.96 55.20 54.91 55.20 3,100 +0.38(+0.70%)
Mar 13, 2013 54.97 54.98 54.56 54.82 14,977 -0.43(-0.78%)
Mar 12, 2013 55.24 55.35 55.18 55.25 4,872 -0.07(-0.13%)
Mar 11, 2013 54.94 55.33 54.94 55.32 3,386 +0.41(+0.75%)
Mar 08, 2013 55.03 55.15 54.70 54.91 7,782 +0.17(+0.31%)
Mar 07, 2013 54.48 54.82 54.43 54.74 3,482 +0.53(+0.98%)
Mar 06, 2013 54.69 54.69 54.21 54.21 1,339 -0.52(-0.95%)
Mar 05, 2013 54.92 55.17 54.73 54.73 8,111 -0.05(-0.10%)
Mar 04, 2013 54.75 54.80 54.25 54.78 10,641 +0.16(+0.30%)
Mar 01, 2013 54.29 54.62 54.22 54.62 4,537 -0.09(-0.17%)
Feb 28, 2013 54.47 54.91 54.47 54.71 6,816 +0.56(+1.03%)
Feb 27, 2013 54.41 54.45 54.10 54.15 8,424 +0.20(+0.37%)
Feb 26, 2013 53.92 54.02 53.90 53.95 4,465 -0.35(-0.64%)
Feb 22, 2013 55.00 55.04 54.17 54.30 31,021 -0.25(-0.46%)
Feb 21, 2013 54.92 54.92 54.51 54.55 11,091 -0.64(-1.16%)
Feb 20, 2013 55.06 55.19 54.88 55.19 20,855 +0.48(+0.88%)
Feb 19, 2013 54.73 54.77 54.50 54.71 7,072 +0.45(+0.83%)
Feb 15, 2013 54.36 54.40 54.21 54.26 2,462 +0.20(+0.37%)
Feb 14, 2013 54.00 54.06 53.82 54.06 2,399 -0.25(-0.46%)
Feb 13, 2013 54.01 54.37 54.00 54.31 5,384 +0.06(+0.11%)
Feb 12, 2013 54.63 54.63 54.25 54.25 5,232 -0.52(-0.95%)
Feb 11, 2013 55.01 55.19 54.77 54.77 9,397 -0.58(-1.05%)
Feb 08, 2013 55.79 56.00 55.35 55.36 3,823 -0.36(-0.65%)
Feb 07, 2013 56.00 56.14 55.69 55.72 7,711 -0.44(-0.79%)
Feb 06, 2013 56.10 56.18 55.96 56.16 6,811 -0.60(-1.06%)
Feb 04, 2013 56.94 57.10 56.70 56.76 9,824 -0.06(-0.11%)
Feb 01, 2013 57.35 57.43 56.77 56.82 15,257 -0.28(-0.49%)
Jan 31, 2013 56.87 57.12 56.60 57.10 16,852 -0.09(-0.16%)
Jan 30, 2013 56.87 57.20 56.75 57.19 7,422 +0.87(+1.54%)
Jan 29, 2013 56.41 56.44 56.32 56.32 5,200 -0.07(-0.12%)
Jan 28, 2013 56.03 56.39 56.00 56.39 13,291 +0.51(+0.91%)
Jan 25, 2013 55.83 56.14 55.80 55.88 6,556 -0.07(-0.13%)
Jan 24, 2013 55.58 55.96 55.45 55.95 7,340 -0.15(-0.27%)
Jan 23, 2013 56.14 56.42 55.96 56.10 13,227 -0.28(-0.50%)
Jan 22, 2013 56.63 56.68 56.20 56.38 47,461 +0.17(+0.30%)
Jan 18, 2013 55.98 56.25 55.96 56.21 9,523 +0.20(+0.35%)
Jan 17, 2013 56.17 56.28 55.92 56.01 9,030 -0.32(-0.56%)
Jan 16, 2013 56.11 56.46 55.87 56.33 33,949 +0.43(+0.77%)
Jan 15, 2013 55.76 56.07 55.76 55.90 18,196 +0.06(+0.11%)
Jan 14, 2013 55.42 55.84 55.32 55.84 52,654 +1.00(+1.82%)
Jan 11, 2013 54.22 55.13 53.83 54.84 26,927 +0.53(+0.98%)
Jan 10, 2013 54.41 54.49 54.26 54.31 9,367 +0.01(+0.02%)
Jan 09, 2013 54.35 54.35 54.15 54.30 2,979 +0.11(+0.20%)
Jan 08, 2013 54.38 54.38 54.14 54.19 10,775 -0.08(-0.15%)
Jan 07, 2013 54.33 54.50 53.98 54.27 5,533 +0.41(+0.76%)
Jan 04, 2013 54.26 54.26 53.75 53.86 8,429 -0.52(-0.95%)
Jan 03, 2013 54.44 54.75 54.31 54.38 14,292 -0.43(-0.78%)
Jan 02, 2013 56.04 56.04 54.75 54.81 89,391 -0.33(-0.60%)
Dec 31, 2012 54.79 55.24 54.63 55.14 6,825 -0.05(-0.09%)
Dec 28, 2012 55.20 55.25 54.94 55.19 11,952 +0.14(+0.25%)
Dec 27, 2012 55.11 55.19 54.92 55.05 13,624 +0.05(+0.09%)
Dec 26, 2012 55.96 55.96 54.99 55.00 15,949 -0.67(-1.20%)
Dec 24, 2012 55.71 55.71 55.57 55.67 10,978 +0.11(+0.20%)
Dec 21, 2012 55.36 55.64 55.31 55.56 8,425 +0.60(+1.09%)
Dec 20, 2012 54.79 55.19 54.74 54.96 46,736 -0.77(-1.38%)
Dec 19, 2012 56.68 56.79 55.64 55.73 25,384 -0.83(-1.47%)
Dec 18, 2012 56.57 56.77 56.42 56.56 6,617 -0.53(-0.93%)
Dec 17, 2012 57.23 57.24 56.86 57.09 9,541 +0.02(+0.03%)
Dec 14, 2012 56.71 57.15 56.71 57.07 12,284 +0.65(+1.15%)
Dec 13, 2012 56.72 56.72 56.24 56.42 7,769 -0.21(-0.37%)
Dec 12, 2012 57.00 57.00 56.50 56.63 8,450 -0.50(-0.88%)
Dec 11, 2012 57.39 57.43 56.89 57.13 2,092 -0.37(-0.64%)
Dec 10, 2012 57.64 57.64 57.37 57.50 6,970 -0.56(-0.97%)
Dec 07, 2012 58.30 58.36 58.02 58.06 3,354 -0.45(-0.77%)
Dec 06, 2012 58.49 58.51 58.22 58.51 10,082 +0.06(+0.10%)
Dec 05, 2012 57.99 58.48 57.97 58.45 3,570 +0.55(+0.96%)
Dec 04, 2012 58.12 58.12 57.57 57.90 8,405 -0.04(-0.07%)
Nov 30, 2012 57.81 57.94 57.72 57.94 4,381 -0.63(-1.08%)
Nov 29, 2012 58.79 58.82 58.43 58.57 18,858 -0.08(-0.14%)
Nov 28, 2012 58.11 58.67 58.08 58.65 2,774 +0.17(+0.29%)
Nov 27, 2012 57.94 58.48 57.94 58.48 12,847 +0.89(+1.55%)
Nov 26, 2012 57.78 57.83 57.49 57.59 3,574 +0.11(+0.20%)
Nov 23, 2012 57.36 57.48 57.30 57.48 3,954 +0.12(+0.20%)
Nov 21, 2012 57.59 57.61 57.36 57.36 2,008 -0.25(-0.43%)
Nov 20, 2012 56.89 57.61 56.87 57.61 1,700 +0.38(+0.66%)
Nov 19, 2012 56.91 57.25 56.91 57.23 8,123 +0.95(+1.69%)
Nov 16, 2012 56.22 56.48 55.85 56.28 2,869 -0.28(-0.50%)
Nov 15, 2012 56.85 56.85 56.54 56.56 4,052 -0.34(-0.59%)
Nov 14, 2012 57.07 57.14 56.86 56.90 10,229 +0.24(+0.43%)
Nov 13, 2012 56.94 57.05 56.31 56.65 5,895 -0.25(-0.44%)
Nov 12, 2012 57.66 57.69 56.78 56.90 9,359 -1.15(-1.98%)
Nov 09, 2012 58.35 58.78 58.01 58.05 9,020 -0.85(-1.44%)
Nov 08, 2012 58.85 59.04 58.83 58.90 3,171 -0.10(-0.17%)
Nov 07, 2012 58.87 59.31 58.64 59.00 9,452 +0.08(+0.13%)
Nov 06, 2012 58.88 58.97 58.87 58.92 5,058 +0.36(+0.61%)
Nov 05, 2012 58.80 58.98 58.53 58.56 18,486 -0.45(-0.77%)
Nov 02, 2012 59.35 59.35 59.01 59.01 2,757 -0.77(-1.28%)
Nov 01, 2012 60.00 60.07 59.75 59.78 2,584 +0.18(+0.30%)
Oct 31, 2012 59.45 59.87 59.32 59.60 2,277 -0.09(-0.14%)
Oct 26, 2012 60.11 59.69 59.69 59.69 13,400 -0.45(-0.75%)
Oct 25, 2012 60.69 60.74 60.14 60.14 28,813 -0.46(-0.76%)
Oct 24, 2012 60.61 60.61 60.50 60.60 3,217 +0.26(+0.44%)
Oct 23, 2012 60.13 60.35 59.79 60.34 7,344 -0.18(-0.29%)
Oct 19, 2012 60.60 60.93 60.51 60.51 4,368 -0.03(-0.04%)
Oct 18, 2012 59.88 60.55 59.88 60.54 2,025 +0.96(+1.61%)
Oct 17, 2012 59.32 59.62 59.32 59.58 2,390 +0.55(+0.93%)
Oct 16, 2012 59.25 59.35 58.98 59.03 6,937 +0.29(+0.49%)
Oct 15, 2012 59.04 59.11 58.50 58.74 16,511 -0.96(-1.61%)
Oct 12, 2012 60.09 60.09 59.43 59.70 25,205 -1.27(-2.08%)
Oct 11, 2012 60.74 61.25 60.63 60.97 6,234 +1.08(+1.80%)
Oct 10, 2012 60.34 60.38 59.80 59.89 7,207 -0.49(-0.81%)
Oct 09, 2012 60.93 61.01 60.38 60.38 6,775 +0.03(+0.05%)
Oct 08, 2012 60.33 60.61 60.29 60.35 8,040 -0.15(-0.25%)
Oct 05, 2012 61.00 61.00 60.49 60.50 7,440 -0.53(-0.87%)
Oct 04, 2012 61.62 61.62 61.03 61.03 3,694 +0.13(+0.22%)
Oct 03, 2012 60.66 61.24 60.26 60.90 8,894 -0.05(-0.08%)
Oct 02, 2012 60.69 60.99 60.69 60.95 2,348 -0.21(-0.34%)
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.