Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 52.23 53.39 52.23 53.26 0 +0.90(+1.73%)
Sep 26, 2013 51.96 52.72 51.57 52.36 203,348 +0.60(+1.16%)
Sep 25, 2013 52.46 52.70 51.72 51.76 225,095 -0.67(-1.27%)
Sep 24, 2013 52.16 52.53 51.30 52.43 266,967 +0.37(+0.71%)
Sep 23, 2013 51.89 52.31 51.63 52.05 238,771 -0.06(-0.11%)
Sep 20, 2013 53.29 53.39 52.06 52.11 0 -1.14(-2.15%)
Sep 19, 2013 52.60 53.34 52.40 53.25 359,594 +0.63(+1.19%)
Sep 18, 2013 51.56 52.96 51.42 52.63 0 +1.21(+2.35%)
Sep 17, 2013 49.70 51.45 49.63 51.42 0 +1.64(+3.29%)
Sep 16, 2013 50.85 51.17 49.61 49.78 0 -0.74(-1.47%)
Sep 13, 2013 50.56 50.90 49.99 50.52 0 +0.00(+0.00%)
Sep 12, 2013 51.23 51.63 50.48 50.52 0 -0.76(-1.49%)
Sep 11, 2013 50.61 51.45 50.47 51.28 0 +0.72(+1.43%)
Sep 10, 2013 49.51 50.58 49.51 50.56 325,704 +1.37(+2.79%)
Sep 09, 2013 48.70 49.46 48.70 49.19 0 +0.48(+0.98%)
Sep 06, 2013 50.03 50.03 48.56 48.71 0 -1.22(-2.44%)
Sep 05, 2013 50.81 51.19 49.91 49.93 0 -0.50(-0.98%)
Sep 04, 2013 48.81 50.46 48.70 50.43 0 +1.71(+3.52%)
Sep 03, 2013 50.03 50.34 48.25 48.71 0 -0.61(-1.24%)
Aug 30, 2013 49.40 49.53 49.02 49.32 0 -0.17(-0.35%)
Aug 29, 2013 49.37 49.67 48.97 49.49 257,707 +0.15(+0.31%)
Aug 28, 2013 49.66 50.13 48.84 49.34 0 -0.42(-0.84%)
Aug 27, 2013 49.83 50.72 49.31 49.76 433,350 -0.80(-1.58%)
Aug 26, 2013 51.13 51.60 50.42 50.56 0 -0.29(-0.56%)
Aug 23, 2013 52.12 52.36 48.71 50.85 0 -4.83(-8.67%)
Aug 22, 2013 55.33 56.39 54.97 55.67 384,413 +0.49(+0.88%)
Aug 21, 2013 56.06 56.53 55.01 55.19 0 -0.89(-1.60%)
Aug 20, 2013 55.73 56.12 54.89 56.08 501,993 +0.13(+0.24%)
Aug 19, 2013 56.47 57.18 55.83 55.95 219,752 -0.73(-1.29%)
Aug 16, 2013 55.92 56.97 55.77 56.68 0 +0.46(+0.81%)
Aug 15, 2013 56.45 57.10 55.92 56.23 247,264 -1.11(-1.94%)
Aug 14, 2013 58.08 58.44 57.25 57.34 144,132 -0.77(-1.33%)
Aug 13, 2013 57.62 58.16 56.89 58.11 115,942 +0.63(+1.09%)
Aug 12, 2013 57.10 57.83 56.64 57.48 193,685 +0.06(+0.10%)
Aug 09, 2013 58.12 58.26 57.03 57.42 155,911 -0.64(-1.10%)
Aug 08, 2013 57.61 58.44 57.11 58.06 224,430 +0.91(+1.60%)
Aug 07, 2013 57.87 58.07 57.02 57.15 315,811 -0.93(-1.61%)
Aug 06, 2013 58.57 58.61 56.98 58.08 306,216 -0.61(-1.04%)
Aug 05, 2013 58.13 59.07 58.13 58.69 322,795 +0.32(+0.55%)
Aug 02, 2013 57.56 58.45 57.02 58.37 219,763 +0.83(+1.44%)
Aug 01, 2013 56.24 57.60 55.62 57.54 220,117 +1.69(+3.03%)
Jul 31, 2013 55.41 56.23 54.95 55.84 0 +0.50(+0.91%)
Jul 30, 2013 54.97 55.46 54.41 55.34 0 +0.49(+0.89%)
Jul 29, 2013 54.29 55.28 53.98 54.85 0 +0.38(+0.70%)
Jul 26, 2013 53.33 54.64 53.05 54.47 0 +0.70(+1.29%)
Jul 25, 2013 52.47 53.88 52.41 53.78 0 +1.08(+2.04%)
Jul 24, 2013 52.80 53.20 52.24 52.70 0 +0.10(+0.18%)
Jul 23, 2013 53.12 53.44 52.42 52.61 0 -0.52(-0.99%)
Jul 22, 2013 52.71 53.59 52.42 53.13 0 +0.48(+0.90%)
Jul 19, 2013 52.84 53.32 52.42 52.65 0 -0.19(-0.36%)
Jul 18, 2013 52.84 53.37 52.71 52.84 0 +0.00(+0.00%)
Jul 17, 2013 52.85 53.00 52.42 52.84 176,664 -0.16(-0.31%)
Jul 16, 2013 53.09 53.24 52.63 53.01 169,221 -0.21(-0.39%)
Jul 15, 2013 53.00 53.35 52.86 53.22 0 +0.12(+0.23%)
Jul 12, 2013 53.26 53.49 52.70 53.09 0 -0.38(-0.71%)
Jul 11, 2013 52.79 53.54 52.16 53.47 0 +1.10(+2.11%)
Jul 10, 2013 52.95 52.99 51.84 52.37 0 -0.96(-1.80%)
Jul 09, 2013 53.82 53.98 52.84 53.33 0 -0.33(-0.61%)
Jul 08, 2013 52.73 54.00 52.45 53.65 193,948 +0.92(+1.75%)
Jul 05, 2013 53.34 53.44 51.79 52.73 0 +0.18(+0.34%)
Jul 03, 2013 52.41 52.92 52.15 52.55 0 -0.12(-0.24%)
Jul 02, 2013 52.76 53.14 52.27 52.67 0 -0.43(-0.81%)
Jul 01, 2013 52.98 53.64 52.72 53.10 0 +0.19(+0.36%)
Jun 28, 2013 52.72 53.43 52.29 52.91 444,245 -0.17(-0.32%)
Jun 26, 2013 52.63 53.13 51.98 53.08 0 +0.64(+1.22%)
Jun 25, 2013 52.67 52.80 51.87 52.44 0 +0.07(+0.13%)
Jun 24, 2013 52.95 52.95 51.77 52.38 0 -0.88(-1.64%)
Jun 21, 2013 53.81 54.64 52.69 53.25 284,458 -0.31(-0.59%)
Jun 20, 2013 53.87 54.11 53.13 53.57 0 -0.71(-1.32%)
Jun 19, 2013 54.71 54.88 54.23 54.28 0 -0.27(-0.49%)
Jun 18, 2013 54.35 54.79 53.93 54.55 0 +0.22(+0.40%)
Jun 17, 2013 54.93 55.21 53.90 54.33 226,413 -0.23(-0.42%)
Jun 14, 2013 54.56 54.92 54.10 54.56 0 -0.02(-0.03%)
Jun 13, 2013 53.54 54.71 53.31 54.58 285,540 +1.13(+2.12%)
Jun 12, 2013 55.43 55.51 53.36 53.44 345,810 -1.76(-3.19%)
Jun 11, 2013 55.00 55.85 54.58 55.21 263,243 -0.43(-0.77%)
Jun 10, 2013 55.67 55.95 55.33 55.63 0 +0.22(+0.40%)
Jun 07, 2013 55.09 55.64 54.86 55.42 0 +0.74(+1.36%)
Jun 06, 2013 54.23 55.07 54.19 54.67 257,682 +0.31(+0.58%)
Jun 05, 2013 55.63 56.15 54.29 54.36 0 -1.60(-2.86%)
Jun 04, 2013 55.18 56.75 55.18 55.96 0 +0.56(+1.01%)
Jun 03, 2013 54.35 55.48 53.94 55.40 469,889 +0.99(+1.82%)
May 31, 2013 52.96 54.68 52.58 54.41 345,596 +1.15(+2.16%)
May 30, 2013 54.36 54.57 53.08 53.25 184,058 -0.80(-1.48%)
May 29, 2013 53.88 54.29 53.33 54.05 363,422 +0.07(+0.12%)
May 28, 2013 54.18 54.97 53.08 53.99 534,950 +0.22(+0.41%)
May 24, 2013 57.03 57.03 53.44 53.77 0 -3.72(-6.48%)
May 23, 2013 57.07 59.01 56.59 57.49 0 -0.12(-0.21%)
May 22, 2013 58.68 59.24 57.42 57.62 0 -0.94(-1.61%)
May 21, 2013 58.39 59.26 58.11 58.56 0 +0.00(+0.00%)
May 20, 2013 57.88 58.70 57.57 58.56 0 +0.67(+1.15%)
May 17, 2013 57.38 58.52 57.13 57.89 0 +0.76(+1.33%)
May 16, 2013 57.60 57.64 56.72 57.13 305,878 -0.77(-1.33%)
May 15, 2013 57.36 58.04 56.94 57.90 0 +1.61(+2.86%)
May 13, 2013 56.10 56.65 55.96 56.29 0 +0.02(+0.03%)
May 10, 2013 55.04 56.76 54.82 56.27 0 +1.38(+2.52%)
May 09, 2013 55.20 55.65 54.79 54.89 0 -0.50(-0.89%)
May 08, 2013 54.60 55.39 54.34 55.39 0 +0.83(+1.52%)
May 07, 2013 53.02 54.72 52.77 54.56 0 +1.80(+3.41%)
May 06, 2013 52.59 52.87 52.37 52.76 0 +0.02(+0.04%)
May 03, 2013 53.24 52.87 52.27 52.74 0 -0.02(-0.04%)
May 02, 2013 51.65 52.80 51.64 52.76 0 +1.17(+2.27%)
May 01, 2013 52.32 52.54 51.26 51.59 269,645 -0.64(-1.22%)
Apr 30, 2013 51.57 52.34 51.52 52.23 0 +0.45(+0.86%)
Apr 29, 2013 51.81 52.45 51.29 51.78 263,281 +0.10(+0.18%)
Apr 26, 2013 52.15 52.23 51.33 51.68 241,516 -0.54(-1.04%)
Apr 25, 2013 51.85 52.62 51.54 52.23 298,411 +0.62(+1.20%)
Apr 24, 2013 51.25 51.63 50.79 51.61 249,056 +0.25(+0.48%)
Apr 23, 2013 50.63 51.40 50.25 51.36 292,199 +0.99(+1.97%)
Apr 22, 2013 50.24 50.86 49.70 50.37 347,959 +0.11(+0.23%)
Apr 19, 2013 49.81 50.65 49.74 50.25 180,764 +0.40(+0.80%)
Apr 18, 2013 50.74 50.94 49.03 49.85 446,870 -1.00(-1.96%)
Apr 17, 2013 50.90 51.10 50.01 50.85 364,676 -0.42(-0.83%)
Apr 16, 2013 50.62 51.36 49.99 51.27 373,239 +0.96(+1.91%)
Apr 15, 2013 51.37 51.79 50.20 50.31 346,376 -1.51(-2.92%)
Apr 12, 2013 51.67 52.05 50.98 51.83 191,024 -0.04(-0.07%)
Apr 11, 2013 51.32 52.62 51.23 51.86 449,278 +0.62(+1.21%)
Apr 10, 2013 50.45 51.37 50.36 51.25 422,276 +0.80(+1.59%)
Apr 09, 2013 51.11 51.11 50.08 50.45 275,936 -0.50(-0.99%)
Apr 08, 2013 50.96 51.01 50.14 50.95 400,341 +0.27(+0.53%)
Apr 05, 2013 51.45 51.88 50.52 50.68 660,343 -1.68(-3.20%)
Apr 04, 2013 52.40 52.61 51.57 52.36 379,362 +0.17(+0.33%)
Apr 03, 2013 53.79 54.05 51.97 52.19 396,409 -1.65(-3.06%)
Apr 02, 2013 53.42 54.37 53.39 53.84 378,616 +0.51(+0.96%)
Apr 01, 2013 53.33 54.33 52.93 53.32 331,275 -0.26(-0.48%)
Mar 28, 2013 53.70 54.07 53.36 53.58 326,585 -0.20(-0.37%)
Mar 27, 2013 53.00 53.80 52.61 53.78 288,082 +0.67(+1.25%)
Mar 26, 2013 52.53 53.28 52.08 53.11 313,857 +0.71(+1.36%)
Mar 25, 2013 52.85 53.62 52.27 52.40 286,672 -0.49(-0.92%)
Mar 22, 2013 52.27 53.47 52.27 52.88 334,663 +0.61(+1.17%)
Mar 21, 2013 51.71 52.64 51.71 52.27 456,939 -0.09(-0.16%)
Mar 20, 2013 52.02 52.42 51.78 52.36 430,088 +0.89(+1.72%)
Mar 19, 2013 52.10 52.40 50.70 51.47 419,355 -0.59(-1.13%)
Mar 18, 2013 53.20 53.20 51.91 52.06 507,171 -0.75(-1.42%)
Mar 15, 2013 53.32 54.74 52.11 52.82 1,467,420 +1.75(+3.43%)
Mar 14, 2013 49.72 51.56 49.64 51.06 620,350 +1.56(+3.15%)
Mar 13, 2013 49.13 50.12 49.13 49.50 384,676 +0.60(+1.23%)
Mar 12, 2013 48.87 49.26 48.39 48.90 512,733 -0.02(-0.04%)
Mar 11, 2013 49.85 50.01 48.72 48.92 713,673 -1.49(-2.97%)
Mar 08, 2013 51.42 51.45 50.27 50.42 608,037 -1.17(-2.27%)
Mar 07, 2013 51.48 51.71 50.36 51.59 635,309 -0.11(-0.22%)
Mar 06, 2013 51.52 51.80 51.11 51.70 409,094 +0.15(+0.30%)
Mar 05, 2013 51.09 51.89 50.47 51.55 387,886 +0.51(+1.01%)
Mar 04, 2013 50.09 51.08 50.00 51.04 477,261 +0.75(+1.50%)
Mar 01, 2013 49.86 50.40 49.68 50.28 454,305 -0.03(-0.06%)
Feb 28, 2013 49.55 50.62 49.41 50.31 296,890 +0.88(+1.77%)
Feb 27, 2013 48.77 50.24 48.69 49.44 423,090 +0.88(+1.80%)
Feb 26, 2013 48.78 49.13 47.62 48.56 488,670 -1.04(-2.09%)
Feb 22, 2013 49.52 49.71 48.83 49.60 347,026 +0.23(+0.46%)
Feb 21, 2013 49.46 50.55 49.16 49.37 288,812 -0.06(-0.12%)
Feb 20, 2013 49.88 49.98 48.79 49.43 780,370 -0.46(-0.92%)
Feb 19, 2013 49.49 50.58 49.04 49.88 534,505 +0.32(+0.65%)
Feb 15, 2013 50.20 51.13 49.14 49.56 423,381 -0.49(-0.97%)
Feb 14, 2013 50.21 50.37 49.84 50.05 273,915 -0.04(-0.08%)
Feb 13, 2013 51.00 51.24 50.03 50.08 364,500 -0.94(-1.85%)
Feb 12, 2013 51.52 51.70 51.03 51.03 272,982 -0.50(-0.96%)
Feb 11, 2013 51.88 51.88 51.02 51.52 169,319 -0.47(-0.90%)
Feb 08, 2013 51.42 52.26 51.42 51.99 207,778 +0.54(+1.06%)
Feb 07, 2013 51.74 52.11 51.13 51.45 177,371 -0.41(-0.79%)
Feb 06, 2013 51.15 51.95 51.01 51.85 142,773 +2.61(+5.30%)
Feb 04, 2013 50.53 50.53 49.08 49.25 401,533 -1.43(-2.82%)
Feb 01, 2013 50.46 51.01 50.28 50.67 209,061 +0.53(+1.06%)
Jan 31, 2013 50.02 50.45 49.65 50.14 280,974 +0.19(+0.38%)
Jan 30, 2013 51.18 51.22 49.72 49.95 327,438 -1.19(-2.33%)
Jan 29, 2013 51.61 51.64 50.85 51.14 249,003 -0.41(-0.79%)
Jan 28, 2013 51.40 52.22 51.05 51.55 245,848 +0.09(+0.17%)
Jan 25, 2013 51.01 51.52 50.53 51.46 290,282 +0.52(+1.03%)
Jan 24, 2013 51.49 52.06 50.58 50.94 661,357 -0.70(-1.36%)
Jan 23, 2013 52.00 52.00 51.44 51.65 189,465 -0.38(-0.73%)
Jan 22, 2013 52.26 52.34 51.66 52.03 181,807 +0.04(+0.07%)
Jan 18, 2013 52.29 52.74 51.46 51.99 309,742 -0.37(-0.71%)
Jan 17, 2013 52.04 52.62 51.50 52.36 192,308 +0.41(+0.79%)
Jan 16, 2013 51.91 52.20 51.58 51.95 119,170 -0.17(-0.33%)
Jan 15, 2013 51.17 52.55 50.67 52.12 308,765 +0.79(+1.54%)
Jan 14, 2013 51.51 51.82 50.53 51.33 339,321 -0.35(-0.68%)
Jan 11, 2013 51.35 51.77 50.85 51.68 350,213 +0.41(+0.80%)
Jan 10, 2013 50.25 51.36 49.21 51.27 397,472 +1.11(+2.22%)
Jan 09, 2013 50.45 50.78 49.66 50.16 274,325 -0.24(-0.47%)
Jan 08, 2013 51.04 51.85 50.28 50.40 355,790 -0.52(-1.03%)
Jan 07, 2013 51.57 51.57 50.49 50.92 192,842 -0.88(-1.69%)
Jan 04, 2013 51.88 52.26 50.89 51.80 218,563 +0.26(+0.50%)
Jan 03, 2013 50.45 51.99 50.20 51.54 227,722 +1.06(+2.09%)
Jan 02, 2013 50.70 51.23 49.85 50.48 574,129 +0.28(+0.55%)
Dec 31, 2012 49.42 50.57 49.42 50.21 246,387 +0.70(+1.40%)
Dec 28, 2012 49.50 50.71 48.96 49.51 241,417 +0.31(+0.64%)
Dec 27, 2012 48.96 49.23 48.35 49.20 281,080 +0.14(+0.29%)
Dec 26, 2012 50.71 50.71 48.86 49.06 209,318 -1.56(-3.08%)
Dec 24, 2012 50.79 50.79 50.19 50.62 55,157 -0.28(-0.54%)
Dec 21, 2012 50.63 51.00 49.92 50.89 461,442 -0.06(-0.11%)
Dec 20, 2012 51.21 51.37 50.73 50.95 206,085 -0.26(-0.50%)
Dec 19, 2012 51.61 51.82 51.17 51.21 160,299 -0.44(-0.85%)
Dec 18, 2012 51.01 51.84 50.88 51.65 210,236 +0.87(+1.71%)
Dec 17, 2012 48.70 51.19 48.56 50.78 640,270 +2.32(+4.79%)
Dec 14, 2012 48.56 48.83 48.18 48.46 468,142 +0.17(+0.35%)
Dec 13, 2012 48.56 49.03 47.40 48.28 560,626 -0.37(-0.76%)
Dec 12, 2012 50.17 50.17 48.52 48.66 392,586 -1.52(-3.04%)
Dec 11, 2012 50.82 51.17 49.94 50.18 190,889 -0.43(-0.85%)
Dec 10, 2012 51.08 51.21 50.20 50.61 234,812 -0.30(-0.58%)
Dec 07, 2012 51.37 51.37 50.43 50.90 306,731 -0.17(-0.34%)
Dec 06, 2012 50.65 51.15 50.22 51.07 129,778 +0.24(+0.47%)
Dec 05, 2012 51.31 51.31 50.52 50.84 234,853 -0.19(-0.37%)
Dec 04, 2012 51.32 51.55 50.85 51.03 360,310 -0.14(-0.28%)
Nov 30, 2012 51.71 51.81 50.81 51.17 354,361 -0.50(-0.98%)
Nov 29, 2012 52.13 52.28 51.43 51.67 252,172 -0.16(-0.31%)
Nov 28, 2012 51.01 52.56 51.01 51.84 387,972 +0.60(+1.17%)
Nov 27, 2012 51.24 52.05 51.03 51.24 208,483 +0.16(+0.32%)
Nov 26, 2012 52.33 52.53 50.99 51.07 359,051 -1.17(-2.24%)
Nov 23, 2012 51.52 52.81 51.52 52.24 113,940 +0.92(+1.80%)
Nov 21, 2012 51.23 51.61 50.52 51.32 152,739 +0.32(+0.63%)
Nov 20, 2012 50.97 51.65 50.80 51.00 249,299 +0.06(+0.11%)
Nov 19, 2012 51.84 52.30 50.72 50.94 474,406 -0.52(-1.02%)
Nov 16, 2012 52.42 52.83 49.09 51.46 1,199,141 -0.89(-1.69%)
Nov 15, 2012 51.29 52.79 50.94 52.35 464,616 +1.23(+2.40%)
Nov 14, 2012 51.89 52.52 50.96 51.12 324,987 -0.61(-1.18%)
Nov 13, 2012 50.44 52.03 50.44 51.73 348,602 +1.34(+2.66%)
Nov 12, 2012 52.00 52.09 50.08 50.39 430,434 -0.37(-0.73%)
Nov 09, 2012 50.45 51.25 50.24 50.76 264,938 -0.01(-0.02%)
Nov 08, 2012 50.99 51.25 49.67 50.77 282,973 -0.38(-0.74%)
Nov 07, 2012 50.93 51.50 50.53 51.15 320,609 -0.22(-0.43%)
Nov 06, 2012 51.78 52.41 51.30 51.37 176,275 -0.29(-0.55%)
Nov 05, 2012 51.28 52.05 50.86 51.65 204,841 +0.29(+0.56%)
Nov 02, 2012 52.09 52.57 51.36 51.37 270,634 -0.70(-1.35%)
Nov 01, 2012 51.56 52.65 51.18 52.07 281,924 +0.67(+1.30%)
Oct 31, 2012 50.99 51.60 50.41 51.41 124,895 +0.51(+1.01%)
Oct 26, 2012 51.01 50.89 50.89 50.89 240,821 -0.01(-0.02%)
Oct 25, 2012 52.80 52.96 49.73 50.90 460,077 -1.34(-2.57%)
Oct 24, 2012 53.51 53.58 52.07 52.24 297,819 -1.05(-1.97%)
Oct 23, 2012 52.83 53.91 52.47 53.29 242,523 -1.39(-2.54%)
Oct 19, 2012 55.57 55.62 54.17 54.68 213,257 -1.29(-2.31%)
Oct 18, 2012 55.09 56.16 54.53 55.98 228,214 +0.74(+1.34%)
Oct 17, 2012 55.46 56.21 54.11 55.23 130,167 -0.18(-0.33%)
Oct 16, 2012 55.28 56.05 54.64 55.42 90,103 +0.44(+0.80%)
Oct 15, 2012 54.73 55.23 54.05 54.98 129,524 +0.35(+0.64%)
Oct 12, 2012 54.52 55.04 54.19 54.63 86,139 +0.04(+0.07%)
Oct 11, 2012 55.23 55.56 54.45 54.59 183,747 -0.21(-0.38%)
Oct 10, 2012 55.40 55.68 54.59 54.80 100,368 -0.52(-0.95%)
Oct 09, 2012 56.44 56.85 55.06 55.32 101,525 -1.02(-1.81%)
Oct 08, 2012 56.32 56.87 55.79 56.34 65,392 -0.27(-0.47%)
Oct 05, 2012 56.58 57.70 56.44 56.61 108,469 +0.12(+0.22%)
Oct 04, 2012 56.00 56.90 55.87 56.48 136,417 +0.54(+0.97%)
Oct 03, 2012 56.78 57.06 55.87 55.94 196,686 -0.67(-1.18%)
Oct 02, 2012 56.89 56.89 55.66 56.61 227,407 +0.02(+0.03%)
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.