Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 26.08 26.18 25.97 26.18 12,028 +0.52(+2.01%)
Jul 30, 2013 25.63 25.66 25.63 25.66 400 +0.03(+0.13%)
Jul 29, 2013 25.80 25.80 25.63 25.63 2,268 -0.22(-0.84%)
Jul 26, 2013 25.86 25.86 25.27 25.85 10,624 -0.14(-0.55%)
Jul 25, 2013 25.80 25.99 25.77 25.99 1,168 +0.23(+0.89%)
Jul 24, 2013 25.95 25.95 25.71 25.76 3,298 -0.12(-0.46%)
Jul 23, 2013 25.98 25.98 25.88 25.88 4,684 -0.03(-0.12%)
Jul 22, 2013 25.91 25.97 25.91 25.91 518 -0.06(-0.23%)
Jul 19, 2013 25.93 25.98 25.90 25.97 3,698 -0.09(-0.35%)
Jul 18, 2013 26.04 26.12 26.02 26.06 5,764 +0.21(+0.83%)
Jul 17, 2013 25.85 25.87 25.85 25.85 4,281 -0.00(-0.02%)
Jul 16, 2013 25.93 25.93 25.75 25.85 3,070 -0.09(-0.35%)
Jul 15, 2013 26.01 26.03 25.94 25.94 6,967 +0.10(+0.39%)
Jul 12, 2013 25.82 25.94 25.82 25.84 2,139 +0.12(+0.48%)
Jul 11, 2013 25.88 25.88 25.72 25.72 3,012 +0.20(+0.77%)
Jul 10, 2013 25.62 25.62 25.51 25.52 2,213 +0.05(+0.20%)
Jul 09, 2013 25.39 25.57 25.33 25.47 5,183 +0.14(+0.55%)
Jul 08, 2013 25.39 25.47 25.30 25.33 9,047 +0.31(+1.24%)
Jul 05, 2013 25.02 25.02 25.02 25.02 298 +0.06(+0.25%)
Jul 03, 2013 24.78 24.96 24.78 24.96 354 +0.07(+0.27%)
Jul 02, 2013 24.89 24.89 24.89 24.89 500 -0.04(-0.16%)
Jul 01, 2013 24.85 25.00 24.84 24.93 82,321 +0.42(+1.71%)
Jun 28, 2013 24.51 24.51 24.51 24.51 200 +0.47(+1.96%)
Jun 26, 2013 24.04 24.04 24.04 24.04 164 -0.00(-0.01%)
Jun 25, 2013 24.01 24.05 23.99 24.04 1,005 -0.01(-0.03%)
Jun 24, 2013 23.84 24.05 23.71 24.05 2,813 +0.07(+0.29%)
Jun 21, 2013 24.21 24.21 23.98 23.98 1,430 -0.25(-1.03%)
Jun 20, 2013 24.49 24.49 24.08 24.23 6,729 -0.81(-3.23%)
Jun 19, 2013 25.49 25.49 24.95 25.04 3,324 -0.16(-0.63%)
Jun 18, 2013 25.05 25.20 25.05 25.20 902 +0.38(+1.53%)
Jun 17, 2013 24.86 24.87 24.82 24.82 326 +0.11(+0.45%)
Jun 14, 2013 24.80 24.80 24.71 24.71 3,336 -0.15(-0.61%)
Jun 13, 2013 24.86 24.86 24.86 24.86 100 +0.36(+1.47%)
Jun 12, 2013 24.79 24.79 24.50 24.50 936 -0.06(-0.24%)
Jun 11, 2013 24.44 24.71 24.44 24.56 21,652 -0.26(-1.05%)
Jun 10, 2013 24.78 24.82 24.71 24.82 1,655 +0.13(+0.53%)
Jun 07, 2013 24.51 24.69 24.51 24.69 383 +0.40(+1.64%)
Jun 06, 2013 24.02 24.30 24.02 24.29 1,484 +0.26(+1.09%)
Jun 05, 2013 24.30 24.31 24.03 24.03 1,300 -0.16(-0.66%)
Jun 04, 2013 24.68 24.68 24.19 24.19 570 -0.39(-1.59%)
Jun 03, 2013 24.52 24.58 24.35 24.58 2,017 +0.08(+0.33%)
May 31, 2013 24.62 24.72 24.50 24.50 10,340 -0.22(-0.88%)
May 30, 2013 24.65 24.76 24.65 24.72 2,165 +0.19(+0.77%)
May 29, 2013 24.79 24.80 24.38 24.53 6,506 -0.42(-1.68%)
May 28, 2013 25.06 25.14 24.90 24.95 6,392 +0.51(+2.10%)
May 24, 2013 24.44 24.44 24.44 24.44 190 -0.13(-0.55%)
May 23, 2013 24.41 24.57 24.41 24.57 1,603 +0.05(+0.20%)
May 22, 2013 24.99 25.01 24.52 24.52 975 -0.50(-2.00%)
May 21, 2013 25.01 25.02 24.93 25.02 20,926 -0.15(-0.60%)
May 20, 2013 25.08 25.19 25.01 25.17 20,599 +0.26(+1.04%)
May 16, 2013 24.91 24.91 24.91 24.91 0 +0.03(+0.13%)
May 15, 2013 24.86 25.06 24.86 24.88 465 +0.40(+1.63%)
May 13, 2013 24.57 24.57 24.48 24.48 1,855 -0.09(-0.36%)
May 10, 2013 24.47 24.57 24.38 24.57 3,010 +0.15(+0.61%)
May 09, 2013 24.35 24.42 24.32 24.42 1,233 +0.23(+0.95%)
May 07, 2013 24.19 24.19 24.19 0 +0.15(+0.62%)
May 06, 2013 24.00 24.04 24.00 24.04 1,642 +0.04(+0.17%)
May 03, 2013 23.90 24.00 23.48 24.00 310 +0.52(+2.21%)
May 02, 2013 23.48 23.48 23.48 23.48 231 +0.21(+0.90%)
May 01, 2013 23.44 23.44 23.25 23.27 816 -0.30(-1.27%)
Apr 30, 2013 23.52 23.57 23.44 23.57 2,992 +0.13(+0.55%)
Apr 29, 2013 23.40 23.54 23.32 23.44 4,090 +0.16(+0.69%)
Apr 26, 2013 23.43 23.48 23.28 23.28 2,287 -0.20(-0.85%)
Apr 25, 2013 23.56 23.59 23.48 23.48 2,115 +0.16(+0.69%)
Apr 24, 2013 23.21 23.32 23.21 23.32 975 +0.20(+0.87%)
Apr 23, 2013 22.95 23.12 22.89 23.12 4,263 +0.33(+1.44%)
Apr 22, 2013 22.34 22.84 22.34 22.79 20,118 +0.05(+0.22%)
Apr 19, 2013 22.14 22.74 22.14 22.74 1,726 +0.22(+0.98%)
Apr 18, 2013 22.48 22.52 22.48 22.52 7,851 -0.09(-0.40%)
Apr 17, 2013 22.44 22.65 22.44 22.61 1,259 -0.41(-1.78%)
Apr 16, 2013 22.76 23.02 22.76 23.02 1,284 +0.51(+2.27%)
Apr 15, 2013 23.40 23.40 22.51 22.51 8,165 -0.97(-4.15%)
Apr 12, 2013 23.48 23.56 23.35 23.48 1,162 -0.09(-0.38%)
Apr 11, 2013 23.55 23.57 23.54 23.57 1,900 +0.10(+0.42%)
Apr 10, 2013 23.44 23.48 23.44 23.48 380 +0.31(+1.33%)
Apr 09, 2013 23.29 23.29 23.17 23.17 1,793 -0.08(-0.35%)
Apr 08, 2013 23.25 23.25 23.25 23.25 100 +0.41(+1.79%)
Apr 05, 2013 22.79 22.84 22.78 22.84 1,146 -0.30(-1.28%)
Apr 04, 2013 23.01 23.14 23.01 23.14 538 +0.09(+0.38%)
Apr 03, 2013 23.39 23.39 23.02 23.05 5,742 -0.40(-1.71%)
Apr 02, 2013 23.72 23.77 23.40 23.45 11,291 -0.11(-0.47%)
Apr 01, 2013 23.97 23.97 23.42 23.56 12,383 -0.39(-1.63%)
Mar 28, 2013 23.94 23.97 23.94 23.95 1,390 +0.22(+0.93%)
Mar 27, 2013 23.84 23.84 23.70 23.73 1,031 -0.16(-0.65%)
Mar 26, 2013 23.87 23.93 23.87 23.89 875 +0.05(+0.19%)
Mar 25, 2013 23.98 24.12 23.76 23.84 2,837 -0.02(-0.07%)
Mar 22, 2013 23.91 23.91 23.86 23.86 208 +0.05(+0.20%)
Mar 21, 2013 23.92 23.92 23.81 23.81 14,646 -0.21(-0.86%)
Mar 20, 2013 23.83 24.02 23.83 24.02 2,181 +0.41(+1.73%)
Mar 19, 2013 23.78 23.87 23.61 23.61 3,707 -0.13(-0.55%)
Mar 18, 2013 23.80 23.88 23.74 23.74 10,688 -0.25(-1.04%)
Mar 15, 2013 23.87 24.00 23.87 23.99 2,643 +0.03(+0.13%)
Mar 14, 2013 23.93 23.96 23.86 23.96 617 +0.33(+1.38%)
Mar 12, 2013 23.63 23.63 23.63 23.63 0 -0.04(-0.16%)
Mar 11, 2013 23.76 23.78 23.67 23.67 24,235 -0.09(-0.39%)
Mar 08, 2013 23.72 23.79 23.57 23.76 9,030 +0.33(+1.42%)
Mar 07, 2013 23.46 23.50 23.39 23.43 2,387 +0.10(+0.43%)
Mar 06, 2013 23.32 23.46 23.32 23.33 1,565 -0.01(-0.04%)
Mar 05, 2013 23.28 23.42 23.25 23.34 3,980 +0.28(+1.21%)
Mar 04, 2013 22.97 23.07 22.86 23.06 11,078 +0.06(+0.26%)
Mar 01, 2013 22.65 23.04 22.65 23.00 8,908 +0.09(+0.39%)
Feb 28, 2013 22.82 22.95 22.79 22.91 4,339 +0.08(+0.35%)
Feb 27, 2013 22.85 22.86 22.83 22.83 1,365 +0.34(+1.51%)
Feb 26, 2013 22.32 22.49 22.32 22.49 755 -0.21(-0.92%)
Feb 22, 2013 22.65 22.74 22.64 22.70 455 +0.12(+0.53%)
Feb 21, 2013 22.77 22.77 22.39 22.58 2,391 -0.28(-1.22%)
Feb 20, 2013 23.33 23.33 22.86 22.86 3,440 -0.41(-1.78%)
Feb 19, 2013 23.28 23.28 23.27 23.27 300 +0.07(+0.32%)
Feb 15, 2013 23.24 23.24 23.19 23.20 1,760 -0.05(-0.22%)
Feb 14, 2013 23.24 23.25 23.24 23.25 632 +0.17(+0.75%)
Feb 13, 2013 23.14 23.16 23.02 23.08 27,004 -0.03(-0.14%)
Feb 12, 2013 22.95 23.11 22.91 23.11 7,978 +0.28(+1.21%)
Feb 11, 2013 22.78 22.95 22.77 22.83 9,619 -0.12(-0.53%)
Feb 08, 2013 22.97 23.02 22.96 22.96 822 +0.12(+0.52%)
Feb 07, 2013 22.88 22.88 22.84 22.84 998 -0.03(-0.14%)
Feb 06, 2013 22.85 22.87 22.67 22.87 2,542 +0.27(+1.19%)
Feb 04, 2013 22.74 22.79 22.20 22.60 2,729 -0.29(-1.27%)
Feb 01, 2013 22.96 22.96 22.89 22.89 735 +0.21(+0.93%)
Jan 31, 2013 22.70 22.70 22.59 22.68 1,237 +0.15(+0.67%)
Jan 30, 2013 22.81 22.81 22.53 22.53 2,380 -0.27(-1.18%)
Jan 29, 2013 22.83 22.87 22.78 22.80 6,219 -0.05(-0.21%)
Jan 28, 2013 22.88 22.89 22.84 22.85 10,904 -0.06(-0.27%)
Jan 25, 2013 22.78 22.91 22.78 22.91 2,911 +0.16(+0.70%)
Jan 24, 2013 22.66 22.75 22.66 22.75 408 +0.24(+1.07%)
Jan 23, 2013 22.58 22.58 22.51 22.51 2,447 -0.04(-0.16%)
Jan 22, 2013 22.44 22.58 22.42 22.55 1,574 +0.15(+0.65%)
Jan 18, 2013 22.34 22.40 22.32 22.40 1,745 +0.01(+0.04%)
Jan 17, 2013 22.23 22.39 22.23 22.39 2,186 +0.28(+1.27%)
Jan 16, 2013 22.04 22.11 22.04 22.11 674 +0.00(+0.00%)
Jan 15, 2013 21.90 22.11 21.90 22.11 592 +0.07(+0.32%)
Jan 14, 2013 22.14 22.15 22.04 22.04 742 -0.07(-0.32%)
Jan 12, 2013 21.97 22.11 21.97 22.11 2,495 +0.00(+0.00%)
Jan 11, 2013 21.97 22.11 21.97 22.11 2,495 +0.07(+0.33%)
Jan 10, 2013 22.00 22.07 22.00 22.04 725 -0.02(-0.10%)
Jan 09, 2013 22.04 22.06 22.04 22.06 500 +0.17(+0.78%)
Jan 08, 2013 22.14 22.14 21.79 21.89 1,006 -0.01(-0.05%)
Jan 07, 2013 21.79 21.94 21.79 21.90 2,938 -0.12(-0.54%)
Jan 04, 2013 22.02 22.02 22.02 22.02 110 +0.18(+0.82%)
Jan 03, 2013 21.72 21.98 21.72 21.84 2,881 -0.01(-0.04%)
Jan 02, 2013 21.92 21.92 21.69 21.85 40,270 +0.55(+2.58%)
Dec 31, 2012 20.85 21.30 20.84 21.30 6,529 +0.23(+1.09%)
Dec 28, 2012 20.97 21.07 20.97 21.07 1,100 +0.16(+0.77%)
Dec 27, 2012 20.92 20.95 20.78 20.91 3,453 -0.11(-0.52%)
Dec 26, 2012 21.08 21.14 20.99 21.02 5,970 -0.21(-0.99%)
Dec 24, 2012 21.23 21.23 21.15 21.23 5,914 +0.08(+0.38%)
Dec 21, 2012 21.30 21.30 21.15 21.15 1,676 -0.32(-1.49%)
Dec 20, 2012 21.47 21.47 21.47 21.47 484 +0.17(+0.80%)
Dec 19, 2012 21.34 21.45 21.30 21.30 8,818 +0.06(+0.28%)
Dec 18, 2012 20.96 21.32 20.96 21.24 2,123 +0.30(+1.41%)
Dec 17, 2012 20.74 20.94 20.71 20.94 2,072 +0.26(+1.28%)
Dec 14, 2012 20.70 20.81 20.67 20.68 3,722 -0.13(-0.62%)
Dec 13, 2012 20.69 20.86 20.69 20.81 3,557 -0.19(-0.90%)
Dec 12, 2012 21.07 21.10 20.94 21.00 4,938 +0.06(+0.31%)
Dec 11, 2012 21.01 21.04 20.94 20.94 1,510 +0.07(+0.32%)
Dec 10, 2012 20.88 20.88 20.87 20.87 7,495 +0.14(+0.67%)
Dec 07, 2012 20.75 20.86 20.73 20.73 2,756 -0.03(-0.16%)
Dec 06, 2012 20.83 20.84 20.76 20.76 1,897 -0.13(-0.60%)
Dec 05, 2012 20.76 20.89 20.76 20.89 1,421 -0.07(-0.33%)
Dec 04, 2012 20.95 20.96 20.81 20.96 1,961 +0.07(+0.35%)
Nov 30, 2012 20.95 20.95 20.86 20.89 1,401 -0.12(-0.58%)
Nov 29, 2012 21.04 21.07 21.00 21.01 2,888 +0.32(+1.54%)
Nov 28, 2012 20.69 20.69 20.69 20.69 323 +0.01(+0.05%)
Nov 27, 2012 20.87 20.87 20.68 20.68 5,318 +0.08(+0.39%)
Nov 26, 2012 20.57 20.61 20.57 20.60 1,144 -0.00(-0.00%)
Nov 24, 2012 20.53 20.60 20.52 20.60 474 +0.00(+0.00%)
Nov 23, 2012 20.53 20.60 20.52 20.60 474 +0.21(+1.03%)
Nov 21, 2012 20.42 20.43 20.39 20.39 2,060 +0.04(+0.20%)
Nov 20, 2012 20.27 20.36 20.27 20.35 3,187 +0.09(+0.44%)
Nov 19, 2012 20.00 20.26 20.00 20.26 6,131 +0.37(+1.86%)
Nov 16, 2012 19.64 19.89 19.52 19.89 14,994 +0.26(+1.34%)
Nov 15, 2012 19.61 19.68 19.57 19.63 3,218 -0.20(-1.03%)
Nov 14, 2012 20.01 20.05 19.83 19.83 7,484 -0.49(-2.41%)
Nov 13, 2012 20.29 20.38 20.29 20.32 1,869 -0.00(-0.02%)
Nov 12, 2012 20.37 20.46 20.27 20.32 8,458 -0.10(-0.51%)
Nov 09, 2012 20.25 20.47 20.25 20.43 11,622 +0.04(+0.19%)
Nov 08, 2012 20.43 20.43 20.38 20.39 2,587 -0.31(-1.49%)
Nov 07, 2012 20.60 20.70 20.56 20.70 7,886 -0.19(-0.92%)
Nov 06, 2012 20.89 20.89 20.89 20.89 473 +0.01(+0.05%)
Nov 05, 2012 20.88 20.88 20.88 20.88 100 +0.02(+0.08%)
Nov 02, 2012 21.28 21.28 20.86 20.86 1,661 -0.25(-1.18%)
Nov 01, 2012 21.08 21.13 21.01 21.11 2,733 +0.18(+0.87%)
Oct 31, 2012 20.59 20.93 20.59 20.93 22,475 +0.41(+2.00%)
Oct 26, 2012 20.52 20.52 20.52 0 -0.12(-0.58%)
Oct 25, 2012 20.90 20.91 20.64 20.64 4,011 -0.02(-0.10%)
Oct 24, 2012 20.75 20.75 20.61 20.66 4,958 -0.10(-0.48%)
Oct 23, 2012 20.58 20.76 20.56 20.76 3,600 -0.01(-0.05%)
Oct 19, 2012 21.04 21.05 20.77 20.77 3,706 -0.43(-2.03%)
Oct 18, 2012 21.34 21.34 21.20 21.20 3,529 -0.14(-0.67%)
Oct 17, 2012 21.33 21.41 21.27 21.34 9,318 +0.06(+0.30%)
Oct 16, 2012 21.20 21.28 21.19 21.28 13,364 +0.25(+1.19%)
Oct 15, 2012 20.91 21.03 20.91 21.03 220 +0.08(+0.38%)
Oct 12, 2012 21.06 21.06 20.90 20.95 11,486 -0.19(-0.91%)
Oct 11, 2012 21.23 21.23 21.07 21.14 14,208 +0.06(+0.29%)
Oct 10, 2012 21.03 21.08 21.03 21.08 2,553 -0.03(-0.14%)
Oct 09, 2012 21.44 21.44 21.00 21.11 1,093 -0.34(-1.56%)
Oct 08, 2012 21.45 21.45 21.45 21.45 440 -0.19(-0.90%)
Oct 06, 2012 21.83 21.83 21.64 21.64 219 +0.00(+0.00%)
Oct 05, 2012 21.83 21.83 21.64 21.64 219 +0.01(+0.05%)
Oct 04, 2012 21.67 21.67 21.54 21.63 73,195 +0.08(+0.37%)
Oct 03, 2012 21.52 21.65 21.52 21.55 47,636 -0.03(-0.14%)
Oct 02, 2012 21.68 21.69 21.50 21.58 12,452 -0.01(-0.05%)
Oct 01, 2012 21.76 21.76 21.47 21.59 576,302 -0.02(-0.11%)
Sep 28, 2012 21.52 21.61 21.52 21.61 4,217 +0.03(+0.16%)
Sep 27, 2012 21.41 21.66 21.41 21.58 33,078 +0.31(+1.46%)
Sep 26, 2012 21.55 21.55 21.27 21.27 8,227 -0.22(-1.02%)
Sep 25, 2012 21.93 21.99 21.49 21.49 18,749 -0.27(-1.24%)
Sep 24, 2012 21.86 21.92 21.76 21.76 5,109 -0.24(-1.09%)
Sep 21, 2012 22.05 22.09 21.98 22.00 13,696 +0.11(+0.49%)
Sep 20, 2012 21.82 21.90 21.76 21.89 2,981 +0.04(+0.19%)
Sep 19, 2012 22.04 22.12 21.85 21.85 16,792 -0.21(-0.95%)
Sep 18, 2012 22.04 22.06 21.97 22.06 5,456 +0.11(+0.50%)
Sep 17, 2012 21.96 22.07 21.94 21.95 23,793 -0.18(-0.81%)
Sep 14, 2012 22.12 22.34 22.11 22.13 36,338 +0.14(+0.64%)
Sep 13, 2012 21.71 22.09 21.71 21.99 7,454 +0.21(+0.96%)
Sep 12, 2012 21.86 21.86 21.62 21.78 32,896 +0.14(+0.65%)
Sep 11, 2012 21.73 21.77 21.64 21.64 15,869 -0.09(-0.41%)
Sep 10, 2012 21.71 21.77 21.71 21.73 2,289 -0.03(-0.14%)
Sep 07, 2012 21.72 21.76 21.67 21.76 4,983 +0.05(+0.23%)
Sep 06, 2012 21.50 21.81 21.50 21.71 47,175 +0.31(+1.45%)
Sep 05, 2012 21.51 21.51 21.26 21.40 547,759 +0.21(+1.00%)
Sep 04, 2012 21.41 21.41 20.94 21.19 977 +0.11(+0.51%)
Aug 31, 2012 21.14 21.14 21.08 21.08 992 +0.03(+0.14%)
Aug 30, 2012 21.05 21.05 21.05 21.05 100 -0.02(-0.10%)
Aug 29, 2012 21.07 21.07 21.07 21.07 101 +0.06(+0.29%)
Aug 27, 2012 21.01 21.01 21.01 21.01 100 +0.04(+0.17%)
Aug 24, 2012 20.94 20.97 20.94 20.97 1,450 +0.05(+0.26%)
Aug 23, 2012 20.97 20.97 20.92 20.92 400 -0.09(-0.41%)
Aug 22, 2012 21.00 21.10 20.91 21.01 3,393 +0.03(+0.12%)
Aug 21, 2012 21.24 21.24 20.98 20.98 2,523 -0.05(-0.24%)
Aug 20, 2012 21.23 21.23 20.96 21.03 22,362 -0.25(-1.15%)
Aug 17, 2012 21.09 21.28 20.93 21.28 3,430 +0.19(+0.90%)
Aug 16, 2012 20.87 21.09 20.71 21.09 1,356 +0.28(+1.33%)
Aug 15, 2012 20.84 20.84 20.78 20.81 1,425 +0.08(+0.40%)
Aug 14, 2012 20.69 20.73 20.69 20.73 490 +0.25(+1.21%)
Aug 13, 2012 20.59 20.66 20.48 20.48 896 -0.22(-1.06%)
Aug 11, 2012 20.70 20.73 20.68 20.70 2,215 +0.00(+0.00%)
Aug 10, 2012 20.70 20.73 20.68 20.70 2,215 -0.15(-0.72%)
Aug 09, 2012 20.77 20.87 20.77 20.85 17,270 +0.04(+0.19%)
Aug 08, 2012 20.80 20.91 20.77 20.81 3,465 -0.00(-0.00%)
Aug 07, 2012 20.76 20.93 20.76 20.81 5,342 +0.14(+0.68%)
Aug 06, 2012 20.65 20.82 20.65 20.67 19,140 -0.03(-0.13%)
Aug 03, 2012 20.67 20.70 20.65 20.70 981 +0.45(+2.21%)
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.