Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.45 32.52 32.10 32.40 32,055 +0.08(+0.25%)
May 30, 2013 32.35 32.37 32.25 32.32 8,927 +0.00(+0.00%)
May 29, 2013 32.34 32.36 32.27 32.32 7,000 +0.13(+0.40%)
May 28, 2013 32.55 32.55 32.19 32.19 10,367 -0.33(-1.01%)
May 24, 2013 32.50 32.64 32.44 32.52 9,442 +0.08(+0.25%)
May 23, 2013 32.50 32.61 32.44 32.44 56,346 -0.06(-0.18%)
May 22, 2013 32.65 32.81 32.46 32.50 31,555 -0.22(-0.67%)
May 21, 2013 32.78 32.95 32.58 32.72 41,771 +0.00(+0.00%)
May 20, 2013 32.76 32.78 32.67 32.72 4,578 -0.01(-0.03%)
May 17, 2013 32.76 32.80 32.67 32.73 5,440 -0.05(-0.15%)
May 16, 2013 32.70 32.80 32.63 32.78 16,161 +0.15(+0.46%)
May 15, 2013 32.61 32.73 32.60 32.63 26,985 +0.04(+0.12%)
May 13, 2013 32.84 32.84 32.59 32.59 25,992 -0.23(-0.70%)
May 10, 2013 32.92 32.92 32.60 32.82 98,147 -0.02(-0.06%)
May 09, 2013 32.88 32.95 32.79 32.84 20,759 -0.45(-1.36%)
May 08, 2013 32.82 33.30 32.82 33.29 1,683 +0.41(+1.25%)
May 07, 2013 33.00 33.00 32.85 32.88 21,720 -0.09(-0.27%)
May 06, 2013 32.83 32.99 32.83 32.97 1,843 -0.34(-1.02%)
May 03, 2013 33.31 33.31 33.31 33.31 300 +0.04(+0.12%)
May 02, 2013 33.26 33.31 33.26 33.27 2,300 -0.05(-0.15%)
May 01, 2013 33.28 33.62 33.13 33.32 13,963 +0.09(+0.29%)
Apr 29, 2013 33.19 33.23 33.23 33.23 4,400 -0.02(-0.06%)
Apr 26, 2013 33.26 33.27 33.25 33.25 1,470 +0.20(+0.59%)
Apr 25, 2013 33.05 33.05 33.04 33.05 998 -0.02(-0.07%)
Apr 24, 2013 33.04 33.18 33.03 33.07 8,006 -0.10(-0.29%)
Apr 23, 2013 33.20 33.20 33.08 33.17 3,359 +0.04(+0.11%)
Apr 22, 2013 33.18 33.18 33.13 33.13 370 -0.10(-0.30%)
Apr 19, 2013 33.30 33.30 33.02 33.23 1,164 -0.07(-0.20%)
Apr 18, 2013 33.32 33.32 33.30 33.30 1,643 +0.16(+0.48%)
Apr 17, 2013 33.10 33.14 33.10 33.14 688 -0.01(-0.03%)
Apr 16, 2013 32.91 33.15 32.91 33.15 2,614 +0.16(+0.50%)
Apr 15, 2013 32.98 32.98 32.98 32.98 210 +0.13(+0.41%)
Apr 12, 2013 33.00 33.00 32.85 32.85 4,592 -0.14(-0.42%)
Apr 11, 2013 32.63 32.99 32.63 32.99 1,017 +0.17(+0.53%)
Apr 10, 2013 32.96 32.96 32.82 32.82 475 +0.06(+0.17%)
Apr 09, 2013 33.00 33.00 32.76 32.76 1,090 -0.20(-0.61%)
Apr 08, 2013 32.90 32.97 32.90 32.96 2,769 -0.04(-0.12%)
Apr 05, 2013 32.88 33.00 32.88 33.00 902 +0.02(+0.05%)
Apr 04, 2013 32.70 33.00 32.69 32.98 2,325 -0.02(-0.05%)
Apr 03, 2013 33.00 33.00 33.00 33.00 100 +0.20(+0.60%)
Apr 02, 2013 32.61 32.80 32.61 32.80 2,530 -0.01(-0.02%)
Apr 01, 2013 32.80 32.81 32.66 32.81 2,474 -0.02(-0.05%)
Mar 27, 2013 32.83 32.83 32.83 32.83 1,100 +0.03(+0.09%)
Mar 26, 2013 32.84 32.84 32.69 32.80 3,455 -0.04(-0.11%)
Mar 25, 2013 32.95 32.95 32.84 32.84 3,230 -0.15(-0.47%)
Mar 22, 2013 33.00 33.07 32.81 32.99 2,144 +0.14(+0.42%)
Mar 21, 2013 32.98 32.98 32.81 32.85 5,690 -0.01(-0.02%)
Mar 20, 2013 32.99 32.99 32.83 32.86 1,125 +0.09(+0.27%)
Mar 19, 2013 32.89 32.89 32.55 32.77 2,281 -0.07(-0.21%)
Mar 18, 2013 33.02 33.02 32.34 32.84 2,720 +0.09(+0.27%)
Mar 15, 2013 32.90 32.92 32.75 32.75 4,179 -0.02(-0.06%)
Mar 14, 2013 32.84 32.90 32.77 32.77 1,914 -0.13(-0.39%)
Mar 13, 2013 32.62 32.90 32.62 32.90 940 -0.00(-0.00%)
Mar 12, 2013 32.65 32.90 32.65 32.90 5,770 +0.10(+0.30%)
Mar 11, 2013 32.97 32.97 32.72 32.80 4,373 +0.08(+0.24%)
Mar 08, 2013 32.85 32.85 32.48 32.72 7,706 +0.19(+0.58%)
Mar 07, 2013 32.44 32.81 32.44 32.53 2,700 -0.32(-0.97%)
Mar 06, 2013 33.12 33.12 32.80 32.85 2,505 -0.13(-0.40%)
Mar 05, 2013 32.62 33.00 32.62 32.98 2,600 -0.02(-0.05%)
Mar 04, 2013 33.00 33.03 32.90 33.00 8,512 +0.04(+0.12%)
Mar 01, 2013 32.55 32.96 32.55 32.96 524 -0.09(-0.27%)
Feb 28, 2013 32.69 33.05 32.63 33.05 1,777 -0.01(-0.02%)
Feb 27, 2013 33.05 33.05 33.05 33.05 500 +0.06(+0.19%)
Feb 26, 2013 32.98 33.02 32.89 32.99 8,968 +0.19(+0.59%)
Feb 22, 2013 32.75 32.85 32.61 32.80 7,716 +0.06(+0.17%)
Feb 21, 2013 32.43 32.79 32.43 32.74 2,450 +0.00(+0.00%)
Feb 20, 2013 32.77 32.77 32.60 32.74 5,521 +0.01(+0.03%)
Feb 19, 2013 32.80 32.80 32.61 32.73 2,632 +0.12(+0.37%)
Feb 15, 2013 32.66 32.87 32.47 32.61 28,453 -0.25(-0.76%)
Feb 14, 2013 32.60 32.86 32.58 32.86 8,501 +0.26(+0.80%)
Feb 13, 2013 32.83 32.83 32.48 32.60 22,731 -0.27(-0.82%)
Feb 12, 2013 32.65 32.87 32.57 32.87 1,784 +0.06(+0.18%)
Feb 11, 2013 32.79 32.87 32.67 32.81 3,365 -0.17(-0.52%)
Feb 08, 2013 32.96 32.98 32.76 32.98 2,276 +0.04(+0.12%)
Feb 07, 2013 32.90 32.99 32.69 32.94 15,150 +0.08(+0.24%)
Feb 06, 2013 32.69 32.86 32.69 32.86 400 +0.26(+0.80%)
Feb 04, 2013 32.55 32.70 32.55 32.60 1,491 -0.02(-0.06%)
Feb 01, 2013 32.84 32.85 32.55 32.62 23,865 -0.18(-0.55%)
Jan 31, 2013 32.80 32.80 32.80 32.80 520 +0.02(+0.08%)
Jan 30, 2013 32.74 32.81 32.62 32.77 17,977 +0.15(+0.47%)
Jan 29, 2013 32.53 32.62 32.53 32.62 440 -0.06(-0.18%)
Jan 28, 2013 32.64 32.68 32.46 32.68 11,549 -0.05(-0.15%)
Jan 25, 2013 32.66 32.79 32.65 32.73 6,439 -0.02(-0.05%)
Jan 24, 2013 32.83 32.88 32.75 32.75 4,806 -0.14(-0.42%)
Jan 23, 2013 32.89 32.90 32.88 32.88 2,220 -0.01(-0.02%)
Jan 22, 2013 32.62 32.89 32.62 32.89 6,327 +0.14(+0.43%)
Jan 18, 2013 32.79 32.85 32.74 32.75 3,490 +0.00(+0.00%)
Jan 17, 2013 32.75 32.80 32.70 32.75 25,019 -0.04(-0.12%)
Jan 16, 2013 32.87 32.92 32.67 32.79 19,875 -0.02(-0.07%)
Jan 15, 2013 32.88 32.88 32.80 32.81 1,918 +0.01(+0.04%)
Jan 14, 2013 32.80 32.80 32.69 32.80 2,400 +0.05(+0.15%)
Jan 11, 2013 32.61 32.75 32.61 32.75 16,675 +0.00(+0.00%)
Jan 10, 2013 32.69 32.91 32.66 32.75 61,502 +0.06(+0.18%)
Jan 09, 2013 32.57 32.93 32.57 32.69 3,754 +0.03(+0.09%)
Jan 08, 2013 32.86 32.86 32.54 32.66 39,189 -0.08(-0.24%)
Jan 07, 2013 32.88 32.88 32.64 32.74 23,445 +0.00(+0.00%)
Jan 04, 2013 32.84 32.84 32.55 32.74 72,984 -0.04(-0.12%)
Jan 03, 2013 32.65 32.87 32.63 32.78 5,427 -0.07(-0.21%)
Jan 02, 2013 32.88 32.94 32.58 32.85 9,558 +0.27(+0.83%)
Dec 31, 2012 32.65 32.65 32.50 32.58 29,900 +0.01(+0.03%)
Dec 28, 2012 32.78 32.78 32.57 32.57 15,182 -0.03(-0.09%)
Dec 27, 2012 32.56 32.69 32.44 32.60 23,312 -0.26(-0.79%)
Dec 26, 2012 32.67 32.87 32.67 32.86 33,042 +0.22(+0.67%)
Dec 24, 2012 32.70 32.70 32.63 32.64 900 -0.29(-0.88%)
Dec 21, 2012 32.79 32.93 32.75 32.93 12,577 +0.33(+1.02%)
Dec 20, 2012 32.61 32.74 32.57 32.60 1,446 -0.24(-0.74%)
Dec 19, 2012 32.86 32.86 32.64 32.84 14,528 +0.22(+0.67%)
Dec 18, 2012 32.71 32.71 32.55 32.62 23,228 -0.14(-0.42%)
Dec 17, 2012 32.97 32.97 32.73 32.76 10,174 -0.07(-0.21%)
Dec 14, 2012 32.85 32.85 32.75 32.83 1,320 +0.00(+0.01%)
Dec 13, 2012 32.85 32.90 32.73 32.83 4,850 -0.10(-0.32%)
Dec 12, 2012 33.00 33.09 32.84 32.93 3,218 +0.09(+0.27%)
Dec 11, 2012 33.01 33.01 32.84 32.84 2,784 -0.20(-0.61%)
Dec 10, 2012 32.86 33.04 32.86 33.04 10,800 +0.06(+0.18%)
Dec 07, 2012 32.99 32.99 32.90 32.98 8,973 +0.02(+0.06%)
Dec 06, 2012 32.95 33.00 32.93 32.96 2,963 +0.06(+0.18%)
Dec 05, 2012 33.06 33.06 32.90 32.90 48,969 -0.07(-0.22%)
Dec 04, 2012 33.05 33.07 32.97 32.97 1,027 +0.08(+0.26%)
Nov 30, 2012 32.92 33.09 32.88 32.89 7,130 -0.01(-0.03%)
Nov 29, 2012 33.09 33.12 32.87 32.90 4,098 +0.02(+0.06%)
Nov 28, 2012 32.95 33.10 32.88 32.88 2,030 -0.19(-0.57%)
Nov 27, 2012 33.02 33.09 32.92 33.07 10,896 +0.06(+0.18%)
Nov 26, 2012 33.08 33.08 32.99 33.01 2,010 +0.06(+0.18%)
Nov 23, 2012 32.97 32.97 32.90 32.95 3,340 +0.01(+0.03%)
Nov 21, 2012 32.97 33.02 32.94 32.94 2,188 -0.06(-0.18%)
Nov 20, 2012 33.10 33.10 32.97 33.00 5,747 -0.05(-0.16%)
Nov 19, 2012 33.11 33.11 32.86 33.05 3,949 +0.07(+0.21%)
Nov 16, 2012 33.07 33.12 32.95 32.98 2,718 -0.12(-0.35%)
Nov 15, 2012 33.14 33.14 33.07 33.10 2,454 -0.03(-0.09%)
Nov 14, 2012 33.22 33.22 33.10 33.13 5,701 -0.03(-0.09%)
Nov 13, 2012 33.13 33.16 33.10 33.16 1,800 +0.16(+0.48%)
Nov 12, 2012 33.06 33.09 33.00 33.00 3,777 -0.06(-0.18%)
Nov 09, 2012 33.15 33.15 32.96 33.06 1,500 -0.08(-0.24%)
Nov 08, 2012 33.07 33.19 32.94 33.14 3,704 +0.15(+0.44%)
Nov 07, 2012 33.19 33.19 32.99 32.99 6,475 -0.05(-0.14%)
Nov 06, 2012 33.11 33.11 33.01 33.04 4,890 -0.01(-0.03%)
Nov 05, 2012 33.20 33.20 33.05 33.05 3,196 +0.01(+0.04%)
Nov 02, 2012 33.06 33.06 33.02 33.04 4,268 -0.02(-0.07%)
Nov 01, 2012 33.15 33.15 33.05 33.06 3,050 -0.09(-0.27%)
Oct 31, 2012 33.04 33.17 33.01 33.15 5,148 +0.13(+0.41%)
Oct 26, 2012 33.02 33.02 33.02 33.02 6,800 +0.12(+0.35%)
Oct 25, 2012 32.98 32.98 32.79 32.90 4,576 -0.10(-0.30%)
Oct 24, 2012 32.83 33.02 32.83 33.00 7,068 -0.03(-0.09%)
Oct 23, 2012 33.01 33.03 33.01 33.03 661 +0.01(+0.03%)
Oct 19, 2012 32.85 33.04 32.85 33.02 3,105 +0.10(+0.30%)
Oct 18, 2012 33.00 33.00 32.92 32.92 2,960 +0.01(+0.03%)
Oct 17, 2012 32.94 32.94 32.83 32.91 3,425 -0.09(-0.27%)
Oct 16, 2012 33.13 33.13 32.91 33.00 6,106 -0.03(-0.09%)
Oct 15, 2012 32.88 33.06 32.88 33.03 1,833 +0.03(+0.09%)
Oct 12, 2012 33.00 33.02 32.97 33.00 1,400 +0.10(+0.30%)
Oct 11, 2012 32.87 32.92 32.80 32.90 3,120 +0.10(+0.30%)
Oct 10, 2012 32.80 32.80 32.80 32.80 800 -0.03(-0.09%)
Oct 09, 2012 32.79 32.83 32.71 32.83 900 +0.04(+0.12%)
Oct 08, 2012 32.81 32.81 32.73 32.79 1,620 +0.04(+0.12%)
Oct 05, 2012 32.79 32.79 32.71 32.75 3,134 +0.03(+0.09%)
Oct 04, 2012 32.88 32.88 32.72 32.72 5,248 -0.02(-0.05%)
Oct 03, 2012 32.92 32.92 32.74 32.74 2,931 -0.04(-0.12%)
Oct 02, 2012 32.90 32.94 32.73 32.78 5,796 -0.07(-0.22%)
Oct 01, 2012 32.85 32.85 32.85 32.85 2,000 -0.05(-0.14%)
Sep 28, 2012 32.90 32.96 32.69 32.90 5,196 +0.06(+0.17%)
Sep 27, 2012 32.92 32.92 32.84 32.84 4,301 -0.03(-0.09%)
Sep 26, 2012 32.90 32.92 32.81 32.87 8,925 +0.07(+0.21%)
Sep 25, 2012 32.58 32.84 32.58 32.80 11,010 +0.05(+0.15%)
Sep 24, 2012 32.77 32.77 32.66 32.75 6,600 +0.03(+0.09%)
Sep 21, 2012 32.60 32.72 32.60 32.72 3,300 +0.06(+0.18%)
Sep 20, 2012 32.60 32.68 32.60 32.66 4,380 -0.02(-0.06%)
Sep 19, 2012 32.71 32.71 32.60 32.68 4,947 +0.12(+0.37%)
Sep 18, 2012 32.70 32.70 32.44 32.56 1,880 +0.01(+0.04%)
Sep 17, 2012 32.44 32.58 32.43 32.55 1,263 -0.09(-0.26%)
Sep 14, 2012 32.66 32.71 32.49 32.63 6,630 -0.12(-0.35%)
Sep 13, 2012 32.75 32.77 32.69 32.75 2,748 +0.19(+0.58%)
Sep 12, 2012 32.55 32.73 32.55 32.56 20,371 +0.01(+0.03%)
Sep 11, 2012 32.59 32.80 32.55 32.55 14,765 -0.07(-0.21%)
Sep 10, 2012 32.75 32.75 32.55 32.62 30,440 -0.03(-0.09%)
Sep 07, 2012 32.87 32.87 32.65 32.65 6,983 -0.12(-0.37%)
Sep 06, 2012 32.78 32.78 32.77 32.77 7,600 +0.03(+0.09%)
Sep 05, 2012 32.77 32.77 32.74 32.74 1,400 -0.02(-0.06%)
Sep 04, 2012 32.89 32.92 32.76 32.76 986 -0.12(-0.37%)
Aug 31, 2012 32.85 32.89 32.69 32.88 1,100 +0.33(+1.00%)
Aug 30, 2012 32.76 32.78 32.54 32.55 1,707 -0.25(-0.75%)
Aug 29, 2012 32.85 32.85 32.75 32.80 2,150 +0.05(+0.15%)
Aug 27, 2012 32.75 32.81 32.55 32.75 7,861 +0.05(+0.15%)
Aug 24, 2012 32.46 32.70 32.46 32.70 4,347 +0.09(+0.27%)
Aug 23, 2012 32.73 32.73 32.56 32.61 1,359 +0.03(+0.08%)
Aug 22, 2012 32.49 32.61 32.48 32.59 1,845 +0.10(+0.30%)
Aug 21, 2012 32.50 32.54 32.44 32.49 3,394 +0.00(+0.01%)
Aug 20, 2012 32.48 32.49 32.48 32.49 4,400 -0.06(-0.20%)
Aug 17, 2012 32.56 32.56 32.27 32.55 3,388 +0.13(+0.40%)
Aug 16, 2012 32.45 32.45 32.26 32.42 2,700 -0.07(-0.22%)
Aug 15, 2012 32.54 32.54 32.49 32.49 5,103 -0.12(-0.37%)
Aug 14, 2012 32.60 32.64 32.45 32.61 4,356 +0.08(+0.25%)
Aug 13, 2012 32.70 32.73 32.51 32.53 4,489 -0.14(-0.44%)
Aug 10, 2012 32.70 32.72 32.45 32.67 3,741 -0.01(-0.03%)
Aug 09, 2012 32.45 32.73 32.45 32.68 1,449 +0.02(+0.06%)
Aug 08, 2012 32.42 32.71 32.42 32.66 4,079 +0.06(+0.18%)
Aug 07, 2012 32.71 32.75 32.60 32.60 5,087 -0.04(-0.12%)
Aug 06, 2012 32.80 32.80 32.64 32.64 460 -0.20(-0.61%)
Aug 03, 2012 32.90 32.90 32.60 32.84 530 +0.15(+0.47%)
Aug 02, 2012 32.60 32.91 32.60 32.69 849 -0.02(-0.07%)
Aug 01, 2012 32.60 32.87 32.60 32.71 1,450 -0.19(-0.58%)
Jul 31, 2012 32.67 32.90 32.67 32.90 3,064 +0.05(+0.16%)
Jul 30, 2012 32.91 32.91 32.84 32.85 2,900 +0.20(+0.61%)
Jul 27, 2012 32.63 33.08 32.63 32.65 10,255 -0.14(-0.43%)
Jul 26, 2012 33.15 33.20 32.79 32.79 9,042 -0.41(-1.23%)
Jul 25, 2012 33.16 33.20 32.80 33.20 2,099 +0.19(+0.58%)
Jul 24, 2012 33.00 33.09 32.73 33.01 5,348 -0.04(-0.12%)
Jul 23, 2012 33.00 33.05 32.94 33.05 4,633 +0.15(+0.46%)
Jul 20, 2012 33.09 33.09 32.61 32.90 6,840 +0.00(+0.00%)
Jul 19, 2012 32.71 32.94 32.71 32.90 2,000 +0.05(+0.16%)
Jul 18, 2012 33.03 33.03 32.70 32.85 3,086 -0.00(-0.01%)
Jul 17, 2012 32.85 32.85 32.85 32.85 457 +0.16(+0.49%)
Jul 16, 2012 32.69 32.88 32.52 32.69 8,444 +0.24(+0.74%)
Jul 13, 2012 32.89 33.17 32.38 32.45 9,841 -0.37(-1.14%)
Jul 12, 2012 32.41 32.90 32.41 32.82 2,162 -0.06(-0.17%)
Jul 11, 2012 32.85 32.88 32.75 32.88 2,004 +0.16(+0.49%)
Jul 10, 2012 32.64 32.85 32.64 32.72 1,043 +0.09(+0.28%)
Jul 09, 2012 32.49 32.64 32.28 32.63 1,310 +0.14(+0.44%)
Jul 06, 2012 32.51 32.55 32.27 32.49 550 +0.04(+0.11%)
Jul 05, 2012 32.55 32.55 32.26 32.45 950 +0.04(+0.14%)
Jul 03, 2012 32.45 32.45 32.26 32.41 400 -0.08(-0.26%)
Jul 02, 2012 32.49 32.49 32.49 32.49 200 -0.03(-0.09%)
Jun 29, 2012 32.52 32.52 32.52 32.52 330 +0.04(+0.13%)
Jun 28, 2012 32.53 32.57 32.17 32.48 3,006 +0.37(+1.15%)
Jun 27, 2012 32.49 32.49 32.09 32.11 4,872 -0.31(-0.96%)
Jun 26, 2012 32.44 32.55 32.41 32.42 6,960 +0.25(+0.78%)
Jun 25, 2012 32.50 32.57 32.17 32.17 1,821 +0.09(+0.28%)
Jun 22, 2012 32.75 32.75 32.07 32.08 3,444 -0.31(-0.96%)
Jun 21, 2012 32.39 32.39 32.39 32.39 100 +0.06(+0.19%)
Jun 20, 2012 32.18 32.53 32.12 32.33 8,705 +0.14(+0.43%)
Jun 19, 2012 32.16 32.32 32.13 32.19 16,100 +0.05(+0.15%)
Jun 18, 2012 32.33 32.38 32.14 32.14 3,000 -0.21(-0.64%)
Jun 15, 2012 32.28 32.35 32.17 32.35 2,629 +0.16(+0.48%)
Jun 14, 2012 32.19 32.22 32.16 32.20 5,940 +0.10(+0.33%)
Jun 12, 2012 32.15 32.09 32.09 32.09 4,500 -0.06(-0.20%)
Jun 11, 2012 32.09 32.15 32.00 32.15 1,171 +0.11(+0.36%)
Jun 08, 2012 32.20 32.20 32.04 32.04 1,902 -0.10(-0.31%)
Jun 07, 2012 32.04 32.14 32.04 32.14 4,200 +0.07(+0.22%)
Jun 06, 2012 32.08 32.08 32.05 32.07 2,340 -0.14(-0.43%)
Jun 05, 2012 32.07 32.21 32.07 32.21 200 -0.04(-0.12%)
Jun 04, 2012 32.17 32.33 32.16 32.25 2,930 -0.12(-0.38%)
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.