Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 52.94 54.47 52.94 54.03 77,998 +0.25(+0.46%)
Jan 30, 2014 53.63 54.11 53.63 53.79 49,946 +0.41(+0.76%)
Jan 29, 2014 52.59 53.95 52.59 53.38 60,388 +0.08(+0.15%)
Jan 28, 2014 52.78 53.94 52.78 53.30 63,570 -0.10(-0.19%)
Jan 27, 2014 54.10 54.46 52.22 53.40 130,552 -0.78(-1.45%)
Jan 24, 2014 54.94 56.11 54.05 54.19 130,241 -1.16(-2.09%)
Jan 23, 2014 56.09 57.01 55.02 55.34 162,595 -1.37(-2.42%)
Jan 22, 2014 54.42 59.69 54.42 56.72 416,750 +1.59(+2.89%)
Jan 21, 2014 54.80 55.35 54.21 55.12 86,605 +0.53(+0.97%)
Jan 17, 2014 54.41 54.59 54.59 54.59 47,333 +0.24(+0.44%)
Jan 16, 2014 54.23 54.72 53.87 54.35 53,017 -0.04(-0.07%)
Jan 15, 2014 55.10 55.29 54.31 54.39 68,277 -0.70(-1.28%)
Jan 14, 2014 55.07 55.38 54.55 55.10 37,324 +0.43(+0.78%)
Jan 13, 2014 55.12 55.50 54.25 54.67 67,538 -0.82(-1.48%)
Jan 10, 2014 55.51 55.66 55.16 55.49 47,662 -0.20(-0.37%)
Jan 09, 2014 56.91 57.05 55.48 55.69 60,705 -1.02(-1.79%)
Jan 08, 2014 57.26 57.33 56.30 56.71 70,373 -0.47(-0.81%)
Jan 07, 2014 57.28 57.62 56.76 57.17 49,126 -0.11(-0.19%)
Jan 06, 2014 57.96 57.96 56.65 57.28 54,274 -0.57(-0.99%)
Jan 03, 2014 57.73 57.96 57.60 57.86 36,906 +0.06(+0.10%)
Jan 02, 2014 58.63 58.63 57.60 57.80 86,747 -1.05(-1.79%)
Dec 31, 2013 58.65 58.85 58.85 58.85 183,693 +0.62(+1.07%)
Dec 30, 2013 57.89 58.35 57.04 58.23 77,596 +1.02(+1.78%)
Dec 27, 2013 57.47 57.50 57.06 57.21 65,846 +0.02(+0.04%)
Dec 26, 2013 56.78 57.41 56.78 57.19 28,003 -0.02(-0.04%)
Dec 24, 2013 57.33 57.68 57.06 57.21 12,341 -0.01(-0.01%)
Dec 23, 2013 58.10 58.10 56.40 57.22 72,538 +0.38(+0.66%)
Dec 20, 2013 56.88 57.71 56.26 56.84 170,072 +0.48(+0.85%)
Dec 19, 2013 55.97 56.80 55.97 56.36 80,142 -0.04(-0.06%)
Dec 18, 2013 55.97 56.61 55.07 56.40 74,180 +0.34(+0.61%)
Dec 17, 2013 57.41 57.94 55.75 56.05 67,768 -1.29(-2.24%)
Dec 16, 2013 56.85 57.52 56.69 57.34 73,182 +0.62(+1.10%)
Dec 13, 2013 55.52 56.87 55.52 56.72 169,096 +1.39(+2.51%)
Dec 12, 2013 54.68 55.49 54.36 55.33 128,944 +0.57(+1.04%)
Dec 11, 2013 55.38 55.61 54.40 54.76 59,227 -0.86(-1.55%)
Dec 10, 2013 55.38 55.88 54.94 55.63 67,992 +0.01(+0.01%)
Dec 09, 2013 55.76 55.91 55.29 55.62 49,337 +0.07(+0.12%)
Dec 06, 2013 56.03 56.19 55.53 55.55 0 +0.01(+0.01%)
Dec 05, 2013 56.08 56.67 55.41 55.55 0 -0.37(-0.66%)
Dec 04, 2013 56.29 57.12 55.79 55.92 0 -0.65(-1.14%)
Dec 03, 2013 56.51 57.00 56.32 56.56 0 -0.17(-0.31%)
Dec 02, 2013 56.69 57.15 56.17 56.74 0 -0.62(-1.09%)
Nov 29, 2013 57.34 57.60 57.17 57.36 0 +0.40(+0.70%)
Nov 27, 2013 55.66 57.11 55.66 56.96 0 +1.50(+2.71%)
Nov 26, 2013 54.36 55.67 54.30 55.46 0 +1.10(+2.02%)
Nov 25, 2013 53.62 54.46 53.58 54.36 54,363 +0.62(+1.16%)
Nov 22, 2013 53.52 54.38 53.33 53.74 0 +0.39(+0.74%)
Nov 21, 2013 52.78 53.54 52.64 53.34 67,716 +0.65(+1.23%)
Nov 20, 2013 52.69 53.08 52.36 52.70 0 +0.03(+0.06%)
Nov 19, 2013 52.91 53.09 52.20 52.67 35,838 -0.12(-0.23%)
Nov 18, 2013 52.80 53.30 52.36 52.79 0 +0.13(+0.25%)
Nov 15, 2013 52.49 52.98 52.45 52.66 0 +0.07(+0.14%)
Nov 14, 2013 52.28 53.02 52.28 52.59 0 +0.36(+0.70%)
Nov 12, 2013 51.64 52.76 51.64 52.22 0 +0.29(+0.56%)
Nov 11, 2013 51.21 51.96 51.08 51.93 0 +0.49(+0.95%)
Nov 08, 2013 51.16 52.30 51.16 51.45 0 +0.23(+0.44%)
Nov 07, 2013 50.88 52.52 50.88 51.22 30,340 -0.73(-1.41%)
Nov 06, 2013 52.26 52.33 51.78 51.96 22,943 -0.41(-0.79%)
Nov 05, 2013 52.69 53.01 52.36 52.37 0 -0.25(-0.47%)
Nov 04, 2013 52.52 53.02 52.25 52.62 51,201 +0.15(+0.28%)
Nov 01, 2013 51.71 52.92 51.31 52.47 0 +0.60(+1.16%)
Oct 31, 2013 51.67 53.14 51.60 51.87 0 +0.08(+0.15%)
Oct 30, 2013 52.41 52.41 51.67 51.79 69,773 -0.44(-0.84%)
Oct 29, 2013 52.27 52.38 51.64 52.22 0 -0.01(-0.03%)
Oct 28, 2013 51.90 52.81 50.92 52.24 0 +2.20(+4.40%)
Oct 25, 2013 50.52 50.52 49.79 50.04 0 -0.21(-0.42%)
Oct 24, 2013 50.08 50.48 49.30 50.25 90,760 +0.10(+0.20%)
Oct 23, 2013 49.43 50.37 49.07 50.15 0 +0.45(+0.91%)
Oct 22, 2013 49.43 49.70 49.03 49.70 120,692 +0.17(+0.35%)
Oct 21, 2013 49.38 49.78 49.13 49.52 54,210 +0.15(+0.29%)
Oct 18, 2013 49.22 49.38 48.45 49.38 701,115 +0.71(+1.46%)
Oct 17, 2013 48.29 48.77 48.29 48.66 26,133 +0.15(+0.30%)
Oct 16, 2013 48.37 48.77 48.23 48.52 38,882 +0.20(+0.42%)
Oct 15, 2013 48.98 48.98 48.17 48.31 19,845 -0.41(-0.85%)
Oct 14, 2013 48.28 48.98 48.17 48.73 18,834 +0.04(+0.09%)
Oct 11, 2013 48.05 48.84 48.05 48.69 0 +0.39(+0.81%)
Oct 10, 2013 47.89 48.58 47.89 48.29 26,109 +0.91(+1.92%)
Oct 09, 2013 47.66 47.68 46.90 47.38 0 +0.01(+0.02%)
Oct 08, 2013 49.33 49.33 47.03 47.38 53,767 -1.43(-2.93%)
Oct 07, 2013 48.91 49.44 48.75 48.81 0 -0.46(-0.93%)
Oct 04, 2013 48.78 49.41 48.78 49.27 0 +0.36(+0.73%)
Oct 03, 2013 48.69 49.03 47.97 48.91 0 -0.42(-0.85%)
Oct 02, 2013 48.94 49.87 48.77 49.33 34,206 -0.01(-0.03%)
Oct 01, 2013 48.86 50.14 48.86 49.35 43,358 +0.01(+0.03%)
Sep 27, 2013 49.20 49.50 49.10 49.33 0 -0.22(-0.44%)
Sep 26, 2013 49.82 50.00 49.15 49.55 45,176 -0.24(-0.48%)
Sep 25, 2013 50.25 50.65 49.57 49.79 46,208 -0.44(-0.88%)
Sep 24, 2013 50.40 51.08 50.09 50.23 53,171 -0.49(-0.97%)
Sep 23, 2013 50.87 51.16 50.61 50.73 86,059 -0.10(-0.20%)
Sep 20, 2013 51.18 51.41 50.66 50.83 0 -0.28(-0.55%)
Sep 19, 2013 50.68 51.40 50.28 51.11 0 +0.62(+1.22%)
Sep 18, 2013 49.64 50.77 49.23 50.49 0 +0.89(+1.79%)
Sep 17, 2013 48.40 50.21 48.40 49.61 0 +0.61(+1.25%)
Sep 16, 2013 48.91 49.35 48.46 49.00 0 +0.54(+1.11%)
Sep 13, 2013 48.42 48.66 48.13 48.46 0 +0.12(+0.24%)
Sep 12, 2013 47.97 49.38 47.97 48.34 0 -0.02(-0.05%)
Sep 11, 2013 48.46 48.47 48.18 48.37 0 -0.01(-0.03%)
Sep 10, 2013 49.37 49.49 47.75 48.38 54,762 +0.09(+0.18%)
Sep 09, 2013 47.86 48.34 47.34 48.29 0 +0.61(+1.28%)
Sep 06, 2013 48.13 48.13 47.28 47.68 0 -0.12(-0.24%)
Sep 05, 2013 48.20 48.20 47.69 47.80 0 -0.15(-0.30%)
Sep 04, 2013 48.04 48.06 47.68 47.94 0 +0.02(+0.05%)
Sep 03, 2013 48.58 48.98 47.52 47.92 0 -0.12(-0.26%)
Aug 30, 2013 48.07 48.87 47.85 48.05 0 -0.05(-0.11%)
Aug 29, 2013 47.76 48.45 47.76 48.10 37,549 +0.47(+0.99%)
Aug 28, 2013 47.76 48.18 47.59 47.62 0 +0.12(+0.26%)
Aug 27, 2013 48.15 48.40 47.44 47.50 39,764 -0.86(-1.79%)
Aug 26, 2013 48.50 48.81 48.17 48.37 0 -0.18(-0.37%)
Aug 23, 2013 48.02 48.62 48.02 48.55 0 +0.51(+1.06%)
Aug 22, 2013 47.69 48.05 47.69 48.04 22,655 +0.76(+1.61%)
Aug 21, 2013 47.36 47.61 46.88 47.28 0 -0.07(-0.15%)
Aug 20, 2013 46.71 47.46 46.71 47.35 22,827 +0.60(+1.29%)
Aug 19, 2013 47.07 47.78 46.73 46.74 39,614 -0.55(-1.17%)
Aug 16, 2013 47.17 47.72 47.16 47.30 0 -0.02(-0.05%)
Aug 15, 2013 47.39 47.92 47.24 47.32 54,004 -0.52(-1.09%)
Aug 14, 2013 48.31 48.61 47.78 47.84 53,075 -0.43(-0.89%)
Aug 13, 2013 47.68 48.28 47.63 48.27 103,568 +0.63(+1.33%)
Aug 12, 2013 47.33 47.69 47.22 47.64 26,740 +0.03(+0.06%)
Aug 09, 2013 46.75 47.96 46.51 47.61 45,425 +0.55(+1.17%)
Aug 08, 2013 46.65 47.08 46.33 47.06 32,094 +0.70(+1.50%)
Aug 07, 2013 45.95 46.76 45.42 46.36 52,489 +0.20(+0.44%)
Aug 06, 2013 45.79 46.47 45.79 46.16 53,803 +0.00(+0.00%)
Aug 05, 2013 46.19 46.30 45.71 46.16 19,712 +0.07(+0.14%)
Aug 02, 2013 45.88 46.60 45.49 46.09 34,066 -0.06(-0.13%)
Aug 01, 2013 45.62 46.57 45.42 46.15 82,842 +0.73(+1.62%)
Jul 31, 2013 45.31 45.61 45.01 45.41 0 +0.73(+1.64%)
Jul 30, 2013 44.60 44.70 44.33 44.68 0 +0.31(+0.70%)
Jul 29, 2013 43.90 44.50 43.90 44.37 0 +0.02(+0.05%)
Jul 26, 2013 44.94 44.94 43.88 44.35 0 -0.88(-1.94%)
Jul 25, 2013 44.94 45.74 44.93 45.23 0 +0.01(+0.03%)
Jul 24, 2013 45.17 45.96 44.85 45.21 0 +0.28(+0.61%)
Jul 23, 2013 44.95 45.28 44.70 44.94 0 -0.36(-0.80%)
Jul 22, 2013 45.30 45.49 45.10 45.30 0 -0.03(-0.06%)
Jul 19, 2013 45.70 45.85 44.78 45.33 0 -0.46(-1.00%)
Jul 18, 2013 45.21 45.87 45.21 45.79 0 +0.33(+0.72%)
Jul 17, 2013 45.53 45.55 44.86 45.46 54,349 +0.12(+0.26%)
Jul 16, 2013 45.28 45.65 45.10 45.34 0 -0.32(-0.70%)
Jul 15, 2013 45.75 46.02 45.39 45.66 0 +0.07(+0.14%)
Jul 12, 2013 45.20 46.13 44.95 45.60 0 +0.27(+0.59%)
Jul 11, 2013 45.26 45.45 44.69 45.33 0 +0.47(+1.05%)
Jul 10, 2013 44.66 44.99 44.45 44.86 0 +0.07(+0.16%)
Jul 09, 2013 44.91 45.12 44.54 44.78 0 +0.17(+0.39%)
Jul 08, 2013 44.59 45.15 44.35 44.61 0 +0.05(+0.11%)
Jul 05, 2013 44.70 44.70 44.03 44.56 0 +0.51(+1.15%)
Jul 03, 2013 43.88 44.16 43.69 44.05 0 -0.06(-0.13%)
Jul 02, 2013 43.98 44.47 43.69 44.11 0 +0.01(+0.03%)
Jul 01, 2013 43.88 44.37 43.06 44.09 0 +0.50(+1.15%)
Jun 28, 2013 43.82 44.30 43.24 43.59 414,867 -0.28(-0.65%)
Jun 27, 2013 43.49 44.30 42.96 43.87 0 +0.46(+1.05%)
Jun 26, 2013 44.57 44.67 43.25 43.42 0 -0.77(-1.74%)
Jun 25, 2013 44.32 44.55 44.14 44.19 0 +0.28(+0.65%)
Jun 24, 2013 44.28 44.43 43.85 43.90 0 -0.53(-1.19%)
Jun 21, 2013 44.89 45.27 44.21 44.43 334,965 -0.33(-0.73%)
Jun 20, 2013 44.67 44.86 44.34 44.76 0 -0.33(-0.74%)
Jun 19, 2013 45.79 45.84 45.07 45.10 0 -0.65(-1.41%)
Jun 18, 2013 45.94 46.17 44.96 45.74 0 -0.01(-0.02%)
Jun 17, 2013 45.60 46.11 45.20 45.75 0 +0.55(+1.22%)
Jun 14, 2013 45.06 45.39 44.70 45.20 0 +0.11(+0.24%)
Jun 13, 2013 44.46 45.16 44.43 45.09 40,153 +0.50(+1.12%)
Jun 12, 2013 44.86 44.86 44.44 44.59 59,586 +0.22(+0.49%)
Jun 11, 2013 44.51 44.85 44.37 44.37 0 -0.37(-0.83%)
Jun 10, 2013 45.38 45.49 44.56 44.74 0 +1.39(+3.20%)
Jun 07, 2013 43.57 43.60 43.17 43.35 0 +0.06(+0.13%)
Jun 06, 2013 43.38 43.82 43.06 43.29 141,984 +0.00(+0.01%)
Jun 05, 2013 44.77 44.92 43.24 43.29 0 -1.65(-3.66%)
Jun 04, 2013 45.02 45.41 44.23 44.94 0 -0.17(-0.38%)
Jun 03, 2013 43.97 45.15 43.66 45.11 145,995 +1.34(+3.06%)
May 31, 2013 43.66 44.67 43.66 43.77 61,287 -0.20(-0.45%)
May 30, 2013 44.28 44.50 43.74 43.96 79,648 -0.33(-0.75%)
May 29, 2013 44.67 45.09 44.17 44.30 26,700 -0.70(-1.55%)
May 28, 2013 45.06 45.35 44.61 44.99 44,891 +0.17(+0.39%)
May 24, 2013 44.89 45.23 44.30 44.82 0 -0.23(-0.50%)
May 23, 2013 43.97 45.07 43.64 45.04 0 +0.71(+1.61%)
May 22, 2013 43.61 44.70 43.37 44.33 0 +0.65(+1.50%)
May 21, 2013 43.99 44.16 42.97 43.68 0 -0.18(-0.41%)
May 20, 2013 44.13 44.51 43.85 43.86 0 -0.45(-1.02%)
May 17, 2013 44.61 44.72 44.16 44.31 0 -0.25(-0.57%)
May 16, 2013 44.72 45.04 44.55 44.56 105,765 -0.39(-0.86%)
May 15, 2013 44.80 44.99 44.77 44.95 0 -0.12(-0.26%)
May 13, 2013 46.43 46.43 45.06 45.07 0 -1.67(-3.58%)
May 10, 2013 47.14 47.14 46.49 46.74 0 -0.20(-0.42%)
May 09, 2013 46.96 47.06 46.17 46.93 0 -0.21(-0.45%)
May 08, 2013 46.90 47.90 46.77 47.14 0 +0.24(+0.51%)
May 07, 2013 46.64 47.05 46.32 46.90 0 +0.59(+1.27%)
May 06, 2013 45.76 46.32 45.76 46.32 0 +0.42(+0.92%)
May 03, 2013 45.18 45.98 44.68 45.89 0 +1.21(+2.72%)
May 02, 2013 43.55 44.72 43.55 44.68 0 +1.13(+2.60%)
May 01, 2013 44.56 45.01 43.02 43.55 0 -1.16(-2.60%)
Apr 30, 2013 44.73 45.23 44.43 44.71 0 +0.08(+0.18%)
Apr 29, 2013 44.46 44.92 44.34 44.63 66,922 +0.21(+0.47%)
Apr 26, 2013 44.38 44.70 44.40 44.42 70,002 -0.07(-0.15%)
Apr 25, 2013 44.13 44.97 43.95 44.48 0 +0.53(+1.21%)
Apr 24, 2013 43.95 44.51 43.81 43.95 51,636 -0.03(-0.07%)
Apr 23, 2013 43.84 44.11 43.70 43.98 37,703 +0.36(+0.83%)
Apr 22, 2013 43.58 43.79 43.46 43.62 80,504 +0.00(+0.00%)
Apr 19, 2013 43.10 43.97 43.07 43.62 84,021 +0.39(+0.89%)
Apr 18, 2013 43.07 43.58 43.04 43.23 102,989 +0.25(+0.59%)
Apr 17, 2013 43.79 43.93 42.95 42.98 108,648 -0.94(-2.15%)
Apr 16, 2013 44.45 44.45 43.64 43.93 100,478 +0.09(+0.22%)
Apr 15, 2013 44.70 44.72 43.81 43.83 145,065 -0.97(-2.16%)
Apr 12, 2013 44.68 45.04 44.68 44.80 40,455 +0.02(+0.05%)
Apr 11, 2013 44.86 45.04 44.68 44.78 46,702 -0.22(-0.48%)
Apr 10, 2013 44.54 45.35 44.52 44.99 95,330 +0.64(+1.44%)
Apr 09, 2013 44.56 44.81 44.32 44.35 77,701 -0.21(-0.47%)
Apr 08, 2013 44.20 44.62 43.66 44.56 135,317 +0.33(+0.74%)
Apr 05, 2013 43.60 44.30 43.39 44.24 79,619 +0.10(+0.23%)
Apr 04, 2013 43.46 44.22 43.46 44.14 82,367 +0.29(+0.66%)
Apr 03, 2013 45.26 45.28 43.74 43.85 106,825 -1.22(-2.71%)
Apr 02, 2013 44.48 45.19 44.48 45.07 139,104 +0.69(+1.56%)
Apr 01, 2013 45.04 45.28 43.73 44.38 160,311 -0.60(-1.33%)
Mar 28, 2013 45.31 45.48 44.40 44.97 217,638 -0.19(-0.42%)
Mar 27, 2013 45.10 45.63 44.95 45.16 179,261 -0.07(-0.16%)
Mar 26, 2013 44.76 45.35 44.48 45.23 172,161 +0.76(+1.72%)
Mar 25, 2013 44.13 44.88 43.71 44.47 111,249 +0.57(+1.29%)
Mar 22, 2013 43.76 44.08 43.57 43.90 130,719 +0.36(+0.82%)
Mar 21, 2013 43.07 43.69 43.07 43.55 280,143 +0.19(+0.44%)
Mar 20, 2013 43.32 43.65 43.04 43.36 130,689 +0.07(+0.17%)
Mar 19, 2013 43.24 43.68 43.06 43.29 260,808 -0.06(-0.13%)
Mar 18, 2013 42.22 43.37 42.22 43.34 432,818 +0.71(+1.67%)
Mar 15, 2013 42.70 42.72 42.12 42.63 142,571 +0.01(+0.03%)
Mar 14, 2013 42.51 42.81 42.45 42.62 102,090 +0.10(+0.24%)
Mar 13, 2013 41.96 42.88 41.96 42.52 66,882 +0.45(+1.07%)
Mar 12, 2013 42.35 42.49 41.90 42.06 92,490 -0.43(-1.01%)
Mar 11, 2013 42.34 42.62 42.14 42.49 40,016 -0.03(-0.06%)
Mar 08, 2013 42.26 42.68 41.74 42.52 53,654 +0.51(+1.22%)
Mar 07, 2013 42.41 42.70 41.77 42.01 44,854 -0.50(-1.18%)
Mar 06, 2013 42.53 42.55 41.91 42.51 58,210 -0.07(-0.15%)
Mar 05, 2013 42.91 43.05 42.15 42.57 80,864 -0.36(-0.83%)
Mar 04, 2013 43.37 43.45 42.60 42.93 39,372 -0.44(-1.02%)
Mar 01, 2013 42.11 43.58 42.11 43.37 51,314 +1.05(+2.47%)
Feb 28, 2013 42.50 42.84 41.88 42.33 88,372 -0.01(-0.03%)
Feb 27, 2013 41.65 42.62 41.65 42.34 45,233 +0.58(+1.39%)
Feb 26, 2013 42.04 42.04 41.08 41.76 44,230 -1.05(-2.46%)
Feb 22, 2013 42.44 43.02 42.29 42.81 37,279 +0.63(+1.50%)
Feb 21, 2013 42.34 42.65 42.15 42.18 37,320 -0.26(-0.62%)
Feb 20, 2013 43.02 43.13 42.34 42.44 41,110 -0.49(-1.13%)
Feb 19, 2013 42.61 43.15 42.61 42.93 27,159 +0.28(+0.66%)
Feb 15, 2013 42.86 42.94 42.46 42.65 89,296 +0.04(+0.10%)
Feb 14, 2013 42.88 42.94 42.44 42.60 48,413 -0.26(-0.61%)
Feb 13, 2013 42.93 43.00 42.69 42.86 37,180 -0.12(-0.27%)
Feb 12, 2013 43.06 43.58 42.74 42.98 46,593 -0.01(-0.02%)
Feb 11, 2013 42.94 43.24 42.64 42.99 39,626 -0.16(-0.37%)
Feb 08, 2013 42.95 43.24 42.95 43.15 41,665 +0.41(+0.97%)
Feb 07, 2013 42.81 42.81 42.44 42.73 24,784 -0.12(-0.27%)
Feb 06, 2013 42.94 43.22 42.68 42.85 42,750 +0.44(+1.03%)
Feb 04, 2013 42.93 42.93 42.15 42.41 161,659 -0.60(-1.39%)
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.