Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 68.52 69.96 68.20 69.77 679,576 +1.84(+2.71%)
Jun 26, 2013 67.92 68.11 67.38 67.93 0 +0.55(+0.82%)
Jun 25, 2013 68.18 68.18 67.35 67.38 0 -0.34(-0.50%)
Jun 24, 2013 66.86 68.04 66.45 67.72 0 +0.24(+0.36%)
Jun 21, 2013 67.52 68.13 66.63 67.48 578,682 +0.32(+0.48%)
Jun 20, 2013 68.00 68.05 66.75 67.16 0 -1.49(-2.17%)
Jun 19, 2013 69.73 70.12 68.56 68.65 0 -1.36(-1.94%)
Jun 18, 2013 69.43 70.41 69.34 70.01 0 +0.96(+1.39%)
Jun 17, 2013 68.26 69.37 68.26 69.05 0 +0.86(+1.26%)
Jun 14, 2013 67.63 68.38 67.22 68.19 0 +0.88(+1.31%)
Jun 13, 2013 65.08 67.60 65.00 67.31 1,025,290 +2.07(+3.17%)
Jun 12, 2013 65.28 65.91 64.74 65.24 364,544 -0.44(-0.67%)
Jun 11, 2013 65.63 65.97 64.60 65.68 655,637 -0.34(-0.51%)
Jun 10, 2013 68.11 68.15 65.89 66.02 0 -2.00(-2.94%)
Jun 07, 2013 67.29 68.36 67.01 68.02 0 +0.89(+1.33%)
Jun 06, 2013 67.51 67.66 66.00 67.13 0 -0.41(-0.61%)
Jun 05, 2013 69.39 69.55 66.64 67.54 0 -1.91(-2.75%)
Jun 04, 2013 69.58 70.49 69.25 69.45 0 -0.39(-0.56%)
Jun 03, 2013 70.38 70.38 69.39 69.84 530,835 -0.13(-0.19%)
May 31, 2013 70.01 70.83 69.75 69.97 648,198 -0.35(-0.50%)
May 30, 2013 70.00 71.08 69.82 70.32 0 +0.31(+0.44%)
May 29, 2013 70.56 70.70 69.73 70.01 408,591 -0.93(-1.31%)
May 28, 2013 70.61 71.09 70.61 70.94 471,893 +0.88(+1.26%)
May 24, 2013 70.16 70.56 69.64 70.06 0 -0.33(-0.47%)
May 23, 2013 69.86 70.65 69.39 70.39 0 +0.12(+0.17%)
May 22, 2013 70.19 70.92 69.82 70.27 0 -0.39(-0.55%)
May 21, 2013 69.72 70.93 69.54 70.66 0 +0.95(+1.36%)
May 20, 2013 69.65 70.67 69.58 69.71 0 -0.18(-0.26%)
May 17, 2013 70.69 70.69 69.65 69.89 0 -0.33(-0.47%)
May 16, 2013 70.61 70.87 69.95 70.22 1,284,562 -0.50(-0.71%)
May 15, 2013 70.59 71.05 70.38 70.72 0 +0.86(+1.23%)
May 13, 2013 70.79 70.90 69.76 69.86 0 -1.17(-1.65%)
May 10, 2013 70.29 71.10 70.29 71.03 0 +0.63(+0.89%)
May 09, 2013 69.65 70.71 69.57 70.40 0 +0.58(+0.83%)
May 08, 2013 70.32 70.47 69.52 69.82 0 -0.65(-0.92%)
May 07, 2013 68.51 70.71 68.51 70.47 0 -0.78(-1.09%)
May 06, 2013 71.33 71.43 71.07 71.25 0 -0.35(-0.49%)
May 03, 2013 72.33 72.03 71.58 71.60 0 -0.26(-0.36%)
May 02, 2013 70.53 72.11 70.51 71.86 0 +1.30(+1.84%)
May 01, 2013 71.20 71.20 70.51 70.56 0 -0.33(-0.47%)
Apr 30, 2013 70.97 71.69 70.81 70.89 0 +0.02(+0.03%)
Apr 29, 2013 71.10 71.10 70.60 70.87 367,675 +0.09(+0.13%)
Apr 26, 2013 70.93 71.39 70.77 70.78 383,520 -0.51(-0.72%)
Apr 25, 2013 71.36 71.54 70.55 71.29 526,704 +0.47(+0.66%)
Apr 24, 2013 70.90 71.18 70.65 70.82 0 -0.09(-0.13%)
Apr 23, 2013 71.10 71.27 69.93 70.91 560,412 +0.01(+0.01%)
Apr 22, 2013 70.93 71.00 70.45 70.90 444,471 -0.11(-0.15%)
Apr 19, 2013 70.25 71.06 69.75 71.01 540,119 +1.01(+1.44%)
Apr 18, 2013 71.36 71.36 69.47 70.00 549,732 -1.08(-1.52%)
Apr 17, 2013 71.04 71.31 70.08 71.08 848,302 -0.17(-0.24%)
Apr 16, 2013 71.77 71.80 70.91 71.25 602,624 +0.15(+0.21%)
Apr 15, 2013 72.91 73.29 70.96 71.10 511,387 -2.38(-3.24%)
Apr 12, 2013 72.62 73.66 72.62 73.48 390,881 +0.40(+0.55%)
Apr 11, 2013 72.83 73.83 72.83 73.08 477,187 +0.31(+0.43%)
Apr 10, 2013 71.58 72.80 70.87 72.77 590,458 +2.09(+2.96%)
Apr 09, 2013 70.54 71.02 70.15 70.68 585,993 +0.13(+0.18%)
Apr 08, 2013 69.74 70.67 69.74 70.55 655,623 +0.56(+0.80%)
Apr 05, 2013 68.60 70.04 68.03 69.99 805,462 +0.27(+0.39%)
Apr 04, 2013 69.53 69.93 69.04 69.72 349,021 -0.11(-0.16%)
Apr 03, 2013 69.89 70.05 69.25 69.83 416,228 -0.19(-0.27%)
Apr 02, 2013 69.72 70.44 69.72 70.02 923,219 +0.05(+0.07%)
Apr 01, 2013 69.80 70.09 69.64 69.97 1,539,331 +0.43(+0.62%)
Mar 28, 2013 69.72 70.06 69.42 69.54 664,235 +0.06(+0.09%)
Mar 27, 2013 69.51 69.65 68.67 69.48 611,776 -0.28(-0.40%)
Mar 26, 2013 70.00 70.00 69.44 69.76 881,115 +0.17(+0.24%)
Mar 25, 2013 70.26 70.81 69.08 69.59 838,740 -0.33(-0.47%)
Mar 22, 2013 69.94 70.01 69.50 69.92 595,428 +0.16(+0.23%)
Mar 21, 2013 70.07 70.66 69.43 69.76 549,249 -0.74(-1.05%)
Mar 20, 2013 70.00 70.68 69.98 70.50 626,571 +0.81(+1.16%)
Mar 19, 2013 69.57 69.93 68.86 69.69 311,190 +0.22(+0.32%)
Mar 18, 2013 68.50 69.59 67.89 69.47 592,245 +0.13(+0.19%)
Mar 15, 2013 70.52 70.52 69.32 69.34 455,246 -1.26(-1.78%)
Mar 14, 2013 70.03 70.86 70.00 70.60 472,466 +0.52(+0.74%)
Mar 13, 2013 69.81 70.21 69.63 70.08 393,205 +0.16(+0.23%)
Mar 12, 2013 70.00 70.34 69.42 69.92 252,538 -0.18(-0.26%)
Mar 11, 2013 70.00 70.32 69.52 70.10 365,012 +0.11(+0.16%)
Mar 08, 2013 69.75 70.85 69.25 69.99 1,046,227 +0.49(+0.71%)
Mar 07, 2013 67.01 69.70 66.99 69.50 4,057,873 +3.02(+4.54%)
Mar 06, 2013 66.80 68.51 65.91 66.48 963,211 -1.61(-2.36%)
Mar 05, 2013 67.11 68.14 66.85 68.09 533,549 +1.43(+2.15%)
Mar 04, 2013 66.16 66.74 65.84 66.66 516,879 +0.49(+0.74%)
Mar 01, 2013 63.78 66.31 63.78 66.17 532,921 +1.67(+2.59%)
Feb 28, 2013 64.84 65.05 64.40 64.50 806,890 -0.35(-0.54%)
Feb 27, 2013 63.00 65.20 63.00 64.85 655,874 +1.66(+2.63%)
Feb 26, 2013 63.03 63.63 62.78 63.19 474,449 +0.19(+0.30%)
Feb 22, 2013 61.78 63.05 61.48 63.00 203,222 +1.38(+2.24%)
Feb 21, 2013 61.91 62.05 60.94 61.62 230,639 -0.60(-0.96%)
Feb 20, 2013 63.30 63.51 62.10 62.22 262,065 -0.80(-1.27%)
Feb 19, 2013 62.84 63.26 62.66 63.02 281,603 +0.01(+0.02%)
Feb 15, 2013 63.26 64.01 62.24 63.01 467,364 -0.75(-1.18%)
Feb 14, 2013 63.78 64.18 61.50 63.76 498,284 -0.55(-0.86%)
Feb 13, 2013 64.50 64.83 64.20 64.31 638,155 +0.09(+0.14%)
Feb 12, 2013 64.64 64.64 63.99 64.22 292,385 -0.09(-0.14%)
Feb 11, 2013 64.73 64.98 63.88 64.31 371,586 -0.29(-0.45%)
Feb 08, 2013 64.53 64.94 64.41 64.60 437,722 +0.27(+0.42%)
Feb 07, 2013 63.81 64.33 63.09 64.33 289,251 +0.66(+1.04%)
Feb 06, 2013 63.84 63.84 63.46 63.67 402,987 -0.04(-0.06%)
Feb 04, 2013 63.57 64.15 63.20 63.71 301,762 -0.48(-0.75%)
Feb 01, 2013 63.92 64.43 63.90 64.19 394,601 +0.48(+0.75%)
Jan 31, 2013 62.93 63.87 62.65 63.71 612,960 +0.42(+0.66%)
Jan 30, 2013 62.94 63.53 62.91 63.29 287,995 +0.18(+0.29%)
Jan 29, 2013 62.72 63.32 61.97 63.11 335,771 +0.10(+0.16%)
Jan 28, 2013 63.01 63.26 62.56 63.01 350,440 +0.21(+0.33%)
Jan 25, 2013 62.75 62.89 62.12 62.80 430,753 +0.60(+0.96%)
Jan 24, 2013 61.76 62.94 61.76 62.20 313,948 +0.41(+0.66%)
Jan 23, 2013 61.51 61.97 61.51 61.79 363,758 -0.01(-0.02%)
Jan 22, 2013 61.58 61.93 61.57 61.80 223,094 -0.06(-0.10%)
Jan 18, 2013 61.88 62.24 61.69 61.86 256,693 -0.13(-0.21%)
Jan 17, 2013 61.76 62.17 61.55 61.99 407,698 +0.40(+0.65%)
Jan 16, 2013 61.43 61.69 61.19 61.59 231,445 +0.07(+0.11%)
Jan 15, 2013 61.54 61.70 61.15 61.52 597,526 -0.27(-0.45%)
Jan 14, 2013 62.03 62.16 61.29 61.80 193,880 -0.30(-0.48%)
Jan 11, 2013 61.72 62.30 61.52 62.09 339,433 +0.43(+0.70%)
Jan 10, 2013 62.16 62.24 61.40 61.66 201,584 -0.26(-0.42%)
Jan 09, 2013 61.87 62.46 61.36 61.92 231,757 -0.05(-0.08%)
Jan 08, 2013 60.35 62.05 59.78 61.97 600,758 +1.76(+2.92%)
Jan 07, 2013 60.77 60.77 60.13 60.21 255,875 -0.53(-0.87%)
Jan 04, 2013 60.24 60.91 60.24 60.74 235,262 +0.41(+0.68%)
Jan 03, 2013 60.34 60.55 59.86 60.33 151,958 +0.17(+0.28%)
Jan 02, 2013 60.20 60.27 58.38 60.16 487,329 +1.78(+3.05%)
Dec 31, 2012 57.12 58.64 57.02 58.38 211,817 +1.26(+2.21%)
Dec 28, 2012 57.25 57.71 56.89 57.12 193,170 -0.38(-0.66%)
Dec 27, 2012 57.86 58.63 56.71 57.50 246,413 -0.51(-0.88%)
Dec 26, 2012 58.12 58.67 57.61 58.01 144,323 -0.26(-0.45%)
Dec 24, 2012 58.35 58.54 57.89 58.27 164,464 -0.02(-0.03%)
Dec 21, 2012 57.45 58.54 57.30 58.29 600,761 -0.22(-0.38%)
Dec 20, 2012 58.50 59.88 58.07 58.51 907,085 +0.05(+0.09%)
Dec 19, 2012 58.99 58.99 58.16 58.46 626,022 -0.41(-0.70%)
Dec 18, 2012 57.84 59.48 57.25 58.87 851,308 +1.40(+2.44%)
Dec 17, 2012 56.79 57.86 56.52 57.47 1,104,778 +1.14(+2.02%)
Dec 14, 2012 55.59 56.83 55.59 56.33 1,033,935 +0.25(+0.45%)
Dec 13, 2012 57.00 57.67 56.03 56.08 670,604 -1.25(-2.18%)
Dec 12, 2012 57.75 58.05 56.99 57.33 506,080 +0.05(+0.09%)
Dec 11, 2012 56.14 57.35 56.14 57.28 444,110 +1.23(+2.19%)
Dec 10, 2012 56.85 56.85 55.98 56.05 682,643 -0.81(-1.42%)
Dec 07, 2012 57.77 57.95 56.74 56.86 450,421 -0.62(-1.08%)
Dec 06, 2012 57.23 57.54 56.47 57.48 507,014 +0.44(+0.77%)
Dec 05, 2012 56.43 58.27 55.28 57.04 897,292 +0.94(+1.68%)
Dec 04, 2012 55.60 56.43 55.35 56.10 524,297 -0.18(-0.32%)
Nov 30, 2012 55.88 56.55 55.77 56.28 1,154,466 +0.49(+0.88%)
Nov 29, 2012 55.18 55.96 53.03 55.79 260,689 +0.73(+1.33%)
Nov 28, 2012 53.52 55.17 53.35 55.06 255,333 +1.01(+1.87%)
Nov 27, 2012 53.77 54.73 53.77 54.05 222,234 -0.08(-0.15%)
Nov 26, 2012 54.30 54.35 53.66 54.13 310,094 -0.06(-0.11%)
Nov 23, 2012 53.68 54.27 53.22 54.19 148,516 +0.71(+1.33%)
Nov 21, 2012 53.34 53.81 53.14 53.48 205,357 -0.06(-0.11%)
Nov 20, 2012 52.86 53.99 52.86 53.54 277,183 +0.49(+0.92%)
Nov 19, 2012 51.59 53.15 51.38 53.05 353,409 +1.69(+3.29%)
Nov 16, 2012 51.44 51.84 51.06 51.36 271,369 -0.08(-0.16%)
Nov 15, 2012 50.84 51.90 50.73 51.44 496,789 +0.16(+0.31%)
Nov 14, 2012 52.89 52.93 51.21 51.28 275,470 -1.46(-2.77%)
Nov 13, 2012 51.52 53.39 51.52 52.74 414,434 +0.84(+1.62%)
Nov 12, 2012 52.73 52.73 51.69 51.90 107,196 -0.65(-1.24%)
Nov 09, 2012 51.33 52.86 51.33 52.55 194,449 +0.89(+1.72%)
Nov 08, 2012 52.31 52.68 51.56 51.66 363,383 -0.76(-1.45%)
Nov 07, 2012 52.63 52.82 51.81 52.42 228,723 -0.67(-1.26%)
Nov 06, 2012 52.89 54.11 51.75 53.09 374,652 -1.49(-2.73%)
Nov 05, 2012 55.17 55.19 54.01 54.58 273,211 -0.58(-1.05%)
Nov 02, 2012 56.52 56.64 55.14 55.16 206,453 -1.24(-2.20%)
Nov 01, 2012 54.75 56.59 54.75 56.40 592,754 +1.62(+2.96%)
Oct 31, 2012 54.28 54.81 53.73 54.78 315,960 +1.03(+1.92%)
Oct 26, 2012 54.50 53.75 53.75 53.75 1,079,000 -0.85(-1.56%)
Oct 25, 2012 55.25 55.68 54.51 54.60 259,171 -0.35(-0.64%)
Oct 24, 2012 55.95 55.95 54.84 54.95 265,323 -0.76(-1.36%)
Oct 23, 2012 56.32 56.32 55.43 55.71 166,529 -0.45(-0.80%)
Oct 19, 2012 57.12 57.57 56.00 56.16 169,010 -1.28(-2.23%)
Oct 18, 2012 57.00 57.68 56.67 57.44 117,128 +0.36(+0.63%)
Oct 17, 2012 57.78 58.14 56.97 57.08 327,897 -0.65(-1.13%)
Oct 16, 2012 57.64 58.29 57.45 57.73 182,047 +0.26(+0.45%)
Oct 15, 2012 56.73 57.50 56.62 57.47 237,618 +0.76(+1.34%)
Oct 12, 2012 56.93 57.01 56.57 56.71 313,330 +0.10(+0.18%)
Oct 11, 2012 56.75 57.05 56.40 56.61 257,195 +0.48(+0.86%)
Oct 10, 2012 55.92 56.16 55.48 56.13 375,337 +0.45(+0.81%)
Oct 09, 2012 56.62 56.62 55.68 55.68 359,370 -0.80(-1.42%)
Oct 08, 2012 57.11 57.23 56.20 56.48 556,790 -0.79(-1.38%)
Oct 05, 2012 57.29 57.53 57.03 57.27 374,316 +0.19(+0.33%)
Oct 04, 2012 56.66 57.13 56.56 57.08 374,378 +0.71(+1.26%)
Oct 03, 2012 56.07 56.68 56.07 56.37 386,183 +0.36(+0.64%)
Oct 02, 2012 56.42 56.80 55.93 56.01 394,525 -0.32(-0.57%)
Oct 01, 2012 56.25 56.87 56.18 56.33 329,814 +0.29(+0.52%)
Sep 28, 2012 55.46 56.34 55.39 56.04 409,355 +0.25(+0.45%)
Sep 27, 2012 54.90 55.91 54.69 55.79 366,983 +1.05(+1.92%)
Sep 26, 2012 54.84 55.09 54.19 54.74 340,536 +0.23(+0.42%)
Sep 25, 2012 55.04 55.70 54.44 54.51 410,782 -0.67(-1.21%)
Sep 24, 2012 55.62 55.95 55.12 55.18 576,008 -0.52(-0.93%)
Sep 21, 2012 55.58 56.48 55.52 55.70 582,862 +0.08(+0.14%)
Sep 20, 2012 55.63 55.96 55.32 55.62 333,225 -0.01(-0.02%)
Sep 19, 2012 54.70 56.02 54.52 55.63 270,232 +0.95(+1.74%)
Sep 18, 2012 54.40 54.97 54.24 54.68 269,610 +0.22(+0.40%)
Sep 17, 2012 54.55 54.68 53.86 54.46 306,395 +0.02(+0.04%)
Sep 14, 2012 54.10 54.76 53.91 54.44 570,401 +0.42(+0.78%)
Sep 13, 2012 52.55 54.45 52.55 54.02 523,483 +1.57(+2.99%)
Sep 12, 2012 52.35 52.49 52.08 52.45 589,977 +0.53(+1.02%)
Sep 11, 2012 52.38 52.38 51.86 51.92 578,420 -0.28(-0.54%)
Sep 10, 2012 52.51 52.56 52.16 52.20 518,064 -0.27(-0.51%)
Sep 07, 2012 52.32 52.52 52.09 52.47 626,790 +0.21(+0.40%)
Sep 06, 2012 51.96 52.73 51.96 52.26 722,711 +0.52(+1.01%)
Sep 05, 2012 51.97 52.46 51.66 51.74 348,176 -0.33(-0.63%)
Sep 04, 2012 51.65 52.30 51.59 52.07 256,571 +0.26(+0.50%)
Aug 31, 2012 51.13 52.11 51.13 51.81 836,672 +0.77(+1.51%)
Aug 30, 2012 50.19 51.59 50.19 51.04 404,396 +0.42(+0.83%)
Aug 29, 2012 50.39 50.84 50.39 50.62 268,050 -0.01(-0.02%)
Aug 27, 2012 50.17 50.89 50.17 50.63 194,911 +0.53(+1.06%)
Aug 24, 2012 48.71 50.40 48.49 50.10 317,923 +1.24(+2.54%)
Aug 23, 2012 49.38 49.38 48.76 48.86 391,207 -0.51(-1.03%)
Aug 22, 2012 49.65 49.80 49.27 49.37 492,016 -0.20(-0.40%)
Aug 21, 2012 49.29 49.64 49.24 49.57 362,466 +0.31(+0.63%)
Aug 20, 2012 49.80 49.92 49.14 49.26 329,056 -0.45(-0.91%)
Aug 17, 2012 50.16 50.17 49.51 49.71 295,818 -0.37(-0.74%)
Aug 16, 2012 50.18 50.33 49.79 50.08 353,524 -0.03(-0.06%)
Aug 15, 2012 50.14 50.56 49.69 50.11 287,286 +0.18(+0.36%)
Aug 14, 2012 51.27 51.38 49.87 49.93 428,357 -1.07(-2.10%)
Aug 13, 2012 51.28 51.40 50.81 51.00 232,298 -0.40(-0.78%)
Aug 10, 2012 50.68 51.46 50.58 51.40 421,849 +0.69(+1.36%)
Aug 09, 2012 50.62 51.19 50.60 50.71 594,711 +0.10(+0.20%)
Aug 08, 2012 50.10 50.89 50.04 50.61 477,383 +0.08(+0.16%)
Aug 07, 2012 49.42 50.79 49.42 50.53 404,230 +1.01(+2.04%)
Aug 06, 2012 48.59 49.89 48.40 49.52 336,777 +0.94(+1.93%)
Aug 03, 2012 47.53 48.81 47.40 48.58 395,317 +1.55(+3.30%)
Aug 02, 2012 45.73 47.08 45.48 47.03 529,147 +1.05(+2.28%)
Aug 01, 2012 46.80 46.80 45.50 45.98 721,066 -0.64(-1.37%)
Jul 31, 2012 46.45 47.54 45.41 46.62 586,333 -0.47(-1.00%)
Jul 30, 2012 48.18 48.59 46.85 47.09 674,362 -1.27(-2.63%)
Jul 27, 2012 47.44 48.69 47.28 48.36 362,809 +1.38(+2.94%)
Jul 26, 2012 46.66 47.37 46.45 46.98 530,516 +0.94(+2.04%)
Jul 25, 2012 45.50 46.47 45.50 46.04 410,966 +0.55(+1.21%)
Jul 24, 2012 45.49 46.02 45.27 45.49 530,526 -0.18(-0.39%)
Jul 23, 2012 45.76 45.88 45.20 45.67 314,721 -0.66(-1.42%)
Jul 20, 2012 46.36 46.97 46.27 46.33 391,019 -0.58(-1.24%)
Jul 19, 2012 46.29 47.51 46.29 46.91 451,774 +0.64(+1.38%)
Jul 18, 2012 46.13 46.39 46.05 46.27 408,286 -0.03(-0.06%)
Jul 17, 2012 45.53 46.57 45.35 46.30 680,510 +1.03(+2.28%)
Jul 16, 2012 46.22 46.34 45.21 45.27 740,149 -1.15(-2.48%)
Jul 13, 2012 45.83 46.61 45.58 46.42 622,819 +0.30(+0.65%)
Jul 12, 2012 46.14 46.26 44.68 46.12 1,150,722 -0.15(-0.32%)
Jul 11, 2012 46.64 46.84 45.68 46.27 786,186 -0.22(-0.47%)
Jul 10, 2012 48.28 48.72 46.33 46.49 555,715 -1.36(-2.84%)
Jul 09, 2012 49.56 49.64 47.78 47.85 617,046 -1.71(-3.45%)
Jul 06, 2012 50.08 50.56 49.26 49.56 369,220 -0.81(-1.61%)
Jul 05, 2012 50.86 51.13 50.12 50.37 398,833 -0.64(-1.25%)
Jul 03, 2012 51.25 51.60 50.81 51.01 236,745 -0.03(-0.06%)
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.