Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 33.64 34.39 33.54 34.34 312,889 +0.64(+1.90%)
Dec 28, 2012 33.93 34.10 33.52 33.70 236,125 -0.32(-0.94%)
Dec 27, 2012 34.63 34.77 33.70 34.02 425,752 -0.64(-1.85%)
Dec 26, 2012 35.25 35.37 34.49 34.66 370,744 -0.45(-1.28%)
Dec 24, 2012 35.37 35.37 34.96 35.11 118,891 -0.19(-0.54%)
Dec 21, 2012 35.67 35.67 34.48 35.30 889,455 -0.64(-1.78%)
Dec 20, 2012 36.03 36.24 35.59 35.94 508,736 -0.11(-0.31%)
Dec 19, 2012 36.33 36.73 35.96 36.05 307,321 -0.34(-0.93%)
Dec 18, 2012 35.88 36.44 35.75 36.39 394,704 +0.61(+1.70%)
Dec 17, 2012 35.30 35.78 35.22 35.78 379,383 +0.62(+1.76%)
Dec 14, 2012 35.20 35.52 34.95 35.16 198,909 -0.16(-0.45%)
Dec 13, 2012 35.53 35.94 35.24 35.32 212,561 +0.27(+0.77%)
Dec 04, 2012 34.70 35.25 34.36 35.05 311,190 +0.29(+0.83%)
Nov 30, 2012 34.57 34.93 34.52 34.76 320,572 +0.34(+0.99%)
Nov 29, 2012 34.98 35.13 34.08 34.42 408,374 -0.41(-1.18%)
Nov 28, 2012 34.21 34.89 33.80 34.83 369,117 +0.38(+1.10%)
Nov 27, 2012 34.31 34.78 33.95 34.45 315,584 +0.15(+0.44%)
Nov 26, 2012 34.46 34.82 33.71 34.30 473,756 -0.34(-0.98%)
Nov 23, 2012 34.49 35.05 34.48 34.64 170,915 +0.34(+0.99%)
Nov 21, 2012 34.87 35.00 34.19 34.30 270,552 -0.55(-1.58%)
Nov 20, 2012 35.04 35.37 34.46 34.85 255,020 -0.36(-1.02%)
Nov 19, 2012 34.64 35.41 34.31 35.21 352,869 +0.81(+2.35%)
Nov 16, 2012 34.16 34.41 33.88 34.40 553,285 +0.14(+0.41%)
Nov 15, 2012 34.10 34.59 33.98 34.26 307,622 +0.13(+0.38%)
Nov 14, 2012 34.24 34.24 33.64 34.13 402,245 +0.04(+0.12%)
Nov 13, 2012 33.97 34.87 33.78 34.09 293,845 -0.02(-0.06%)
Nov 12, 2012 34.36 34.42 33.83 34.11 255,294 -0.20(-0.58%)
Nov 09, 2012 34.26 34.69 33.76 34.31 684,842 -0.18(-0.52%)
Nov 08, 2012 34.48 34.61 34.04 34.49 544,941 +0.05(+0.15%)
Nov 07, 2012 34.65 34.69 34.00 34.44 502,208 -0.52(-1.49%)
Nov 06, 2012 34.79 35.13 34.79 34.96 314,100 +0.21(+0.60%)
Nov 05, 2012 34.75 34.96 34.44 34.75 367,043 +0.07(+0.20%)
Nov 02, 2012 34.87 34.94 34.51 34.68 398,733 -0.05(-0.14%)
Nov 01, 2012 33.34 34.99 33.34 34.73 653,889 +1.39(+4.17%)
Oct 31, 2012 32.98 33.41 32.68 33.34 311,715 +0.55(+1.68%)
Oct 26, 2012 33.31 32.79 32.79 32.79 755,900 -0.42(-1.26%)
Oct 25, 2012 33.16 33.36 33.00 33.21 476,626 +0.24(+0.73%)
Oct 24, 2012 33.84 34.10 32.78 32.97 678,175 -0.89(-2.63%)
Oct 23, 2012 32.00 34.46 31.22 33.86 1,841,825 +0.18(+0.53%)
Oct 19, 2012 34.35 34.35 33.37 33.68 773,375 -0.83(-2.41%)
Oct 18, 2012 34.64 34.83 34.31 34.51 190,729 -0.14(-0.40%)
Oct 17, 2012 34.71 34.79 34.38 34.65 312,729 -0.10(-0.29%)
Oct 16, 2012 34.57 34.97 34.53 34.75 120,760 +0.26(+0.75%)
Oct 15, 2012 34.25 34.55 34.06 34.49 220,075 +0.24(+0.70%)
Oct 12, 2012 34.41 34.79 34.16 34.25 197,474 -0.25(-0.72%)
Oct 11, 2012 34.85 34.93 34.32 34.50 363,943 -0.15(-0.43%)
Oct 10, 2012 34.84 35.04 34.57 34.65 171,139 -0.25(-0.72%)
Oct 09, 2012 35.24 35.39 34.82 34.90 258,353 -0.41(-1.16%)
Oct 08, 2012 35.28 35.45 35.11 35.31 232,424 -0.12(-0.34%)
Oct 05, 2012 35.18 35.52 35.18 35.43 449,078 +0.27(+0.77%)
Oct 04, 2012 34.33 35.65 34.33 35.16 737,511 +0.88(+2.57%)
Oct 03, 2012 34.31 34.65 34.13 34.28 218,615 +0.00(+0.00%)
Oct 02, 2012 34.32 34.51 33.87 34.28 446,737 +0.09(+0.26%)
Oct 01, 2012 35.17 35.26 34.18 34.19 603,136 -0.85(-2.43%)
Sep 28, 2012 34.69 35.23 34.44 35.04 327,895 +0.14(+0.40%)
Sep 27, 2012 35.62 35.84 34.82 34.90 477,958 -0.85(-2.38%)
Sep 26, 2012 35.65 35.84 35.42 35.75 325,932 +0.26(+0.73%)
Sep 25, 2012 36.18 36.83 35.41 35.49 450,096 -0.68(-1.88%)
Sep 24, 2012 37.04 37.24 36.14 36.17 340,337 -0.83(-2.24%)
Sep 21, 2012 37.45 37.81 36.99 37.00 631,223 -0.04(-0.11%)
Sep 20, 2012 36.71 37.22 36.38 37.04 240,481 +0.07(+0.19%)
Sep 19, 2012 37.00 37.22 36.68 36.97 282,403 -0.06(-0.16%)
Sep 18, 2012 37.05 37.12 36.69 37.03 231,770 +0.11(+0.30%)
Sep 17, 2012 36.90 37.04 36.71 36.92 255,587 -0.18(-0.49%)
Sep 14, 2012 36.94 37.63 36.59 37.10 525,964 +0.40(+1.09%)
Sep 13, 2012 36.56 36.92 36.01 36.70 337,038 +0.26(+0.71%)
Sep 12, 2012 36.10 36.49 34.44 36.44 241,973 +0.35(+0.97%)
Sep 11, 2012 35.89 36.19 35.68 36.09 307,851 +0.14(+0.39%)
Sep 10, 2012 35.58 36.14 35.48 35.95 426,565 +0.28(+0.78%)
Sep 07, 2012 36.06 36.22 35.62 35.67 283,218 -0.24(-0.67%)
Sep 06, 2012 35.95 36.00 35.50 35.91 482,317 +0.14(+0.39%)
Sep 05, 2012 35.95 36.00 35.53 35.77 682,365 +0.04(+0.11%)
Sep 04, 2012 35.37 35.81 34.74 35.73 326,898 +0.45(+1.28%)
Aug 31, 2012 35.42 35.51 34.84 35.28 278,939 +0.01(+0.03%)
Aug 30, 2012 35.65 35.89 35.15 35.27 321,029 -0.60(-1.67%)
Aug 29, 2012 35.98 36.00 35.65 35.87 253,851 -0.05(-0.14%)
Aug 27, 2012 36.41 36.59 35.83 35.92 194,987 -0.39(-1.07%)
Aug 24, 2012 36.30 36.42 35.92 36.31 500,527 -0.14(-0.38%)
Aug 23, 2012 36.70 36.90 36.42 36.45 294,544 -0.25(-0.68%)
Aug 22, 2012 36.71 36.97 35.65 36.70 177,217 -0.05(-0.14%)
Aug 21, 2012 36.64 36.95 36.38 36.75 285,445 +0.16(+0.44%)
Aug 20, 2012 36.73 36.76 36.12 36.59 176,828 -0.11(-0.30%)
Aug 17, 2012 36.52 36.74 36.18 36.70 222,336 +0.10(+0.27%)
Aug 16, 2012 36.17 36.67 35.94 36.60 224,698 +0.35(+0.97%)
Aug 15, 2012 35.56 36.42 35.35 36.25 192,137 +0.56(+1.57%)
Aug 14, 2012 35.80 36.13 35.58 35.69 165,656 -0.04(-0.11%)
Aug 13, 2012 35.75 35.81 35.43 35.73 267,698 -0.13(-0.36%)
Aug 10, 2012 36.10 36.26 35.55 35.86 230,297 -0.35(-0.97%)
Aug 09, 2012 36.49 36.57 36.12 36.21 192,594 -0.28(-0.77%)
Aug 08, 2012 36.50 36.84 36.24 36.49 193,185 -0.26(-0.71%)
Aug 07, 2012 35.98 36.97 35.98 36.75 392,244 +1.06(+2.97%)
Aug 06, 2012 36.40 36.49 35.67 35.69 422,043 -0.66(-1.82%)
Aug 03, 2012 35.54 36.36 35.24 36.35 355,859 +1.30(+3.71%)
Aug 02, 2012 34.99 35.81 34.43 35.05 224,186 -0.10(-0.28%)
Aug 01, 2012 35.58 36.00 34.94 35.15 354,569 -0.41(-1.15%)
Jul 31, 2012 36.01 36.22 35.52 35.56 223,332 -0.62(-1.71%)
Jul 30, 2012 36.57 36.80 35.89 36.18 209,581 -0.35(-0.96%)
Jul 27, 2012 35.95 36.69 35.91 36.53 552,728 +0.73(+2.04%)
Jul 26, 2012 35.96 35.99 35.41 35.80 406,391 +0.46(+1.30%)
Jul 25, 2012 35.14 35.74 34.17 35.34 578,880 +0.46(+1.32%)
Jul 24, 2012 32.93 34.93 32.31 34.88 1,302,814 +2.14(+6.54%)
Jul 23, 2012 32.66 32.95 32.44 32.74 624,950 -0.34(-1.03%)
Jul 20, 2012 33.60 33.71 32.95 33.08 290,376 -0.63(-1.87%)
Jul 19, 2012 33.59 33.98 33.36 33.71 188,914 +0.28(+0.84%)
Jul 18, 2012 33.22 33.83 33.11 33.43 423,180 +0.17(+0.51%)
Jul 17, 2012 33.46 33.79 32.99 33.26 290,523 +0.03(+0.09%)
Jul 16, 2012 33.40 33.43 32.79 33.23 250,232 -0.16(-0.48%)
Jul 13, 2012 33.00 33.45 32.95 33.39 488,581 +0.46(+1.40%)
Jul 12, 2012 33.13 33.30 32.62 32.93 585,644 -0.45(-1.35%)
Jul 11, 2012 34.29 34.29 33.29 33.38 496,648 -0.99(-2.88%)
Jul 10, 2012 34.71 35.07 34.21 34.37 263,249 -0.08(-0.23%)
Jul 09, 2012 34.56 34.73 34.20 34.45 241,889 -0.18(-0.52%)
Jul 06, 2012 34.74 34.89 34.47 34.63 172,504 -0.43(-1.23%)
Jul 05, 2012 34.40 35.51 33.96 35.06 315,322 +0.59(+1.71%)
Jul 03, 2012 33.78 34.55 33.78 34.47 196,408 +0.59(+1.74%)
Jul 02, 2012 33.66 34.26 33.56 33.88 466,169 +0.17(+0.50%)
Jun 29, 2012 33.44 34.05 33.28 33.71 567,616 +1.01(+3.09%)
Jun 28, 2012 32.43 32.70 31.96 32.70 315,790 -0.12(-0.37%)
Jun 27, 2012 32.58 32.96 31.98 32.82 466,215 +0.21(+0.64%)
Jun 26, 2012 32.68 32.95 32.17 32.61 401,473 -0.13(-0.40%)
Jun 25, 2012 33.23 33.40 32.72 32.74 344,576 -0.87(-2.59%)
Jun 22, 2012 33.93 33.95 33.56 33.61 553,551 -0.22(-0.65%)
Jun 21, 2012 35.13 35.35 33.68 33.83 575,722 -1.30(-3.70%)
Jun 20, 2012 35.35 35.57 34.99 35.13 201,562 -0.22(-0.62%)
Jun 19, 2012 35.25 35.99 35.10 35.35 417,207 +0.26(+0.74%)
Jun 18, 2012 35.10 35.39 34.58 35.09 325,454 -0.17(-0.48%)
Jun 15, 2012 34.72 35.39 34.68 35.26 716,766 +0.52(+1.50%)
Jun 14, 2012 33.63 34.95 33.59 34.74 494,750 +1.09(+3.24%)
Jun 13, 2012 34.17 34.64 33.56 33.65 466,382 -0.69(-2.01%)
Jun 12, 2012 34.05 34.40 33.73 34.34 298,347 +0.48(+1.42%)
Jun 11, 2012 34.64 34.70 33.83 33.86 329,706 -0.54(-1.57%)
Jun 08, 2012 34.13 34.64 34.06 34.40 296,634 +0.03(+0.09%)
Jun 07, 2012 34.97 35.00 34.29 34.37 467,253 -0.28(-0.81%)
Jun 06, 2012 33.75 34.99 33.75 34.65 464,272 +1.15(+3.43%)
Jun 05, 2012 32.94 33.55 32.76 33.50 472,395 +0.34(+1.03%)
Jun 04, 2012 33.29 33.57 32.91 33.16 620,113 -0.11(-0.33%)
Jun 01, 2012 33.07 33.69 32.86 33.27 779,111 -0.40(-1.19%)
May 31, 2012 33.80 33.90 33.55 33.67 744,591 -0.13(-0.38%)
May 30, 2012 33.95 34.07 33.75 33.80 396,354 -0.56(-1.63%)
May 29, 2012 34.00 34.38 33.61 34.36 314,909 +0.61(+1.81%)
May 25, 2012 33.39 33.78 33.39 33.75 269,559 +0.34(+1.02%)
May 24, 2012 33.61 33.66 33.10 33.41 432,121 -0.29(-0.86%)
May 23, 2012 33.05 33.72 32.90 33.70 376,236 +0.22(+0.66%)
May 22, 2012 33.24 33.82 33.08 33.48 329,303 +0.30(+0.90%)
May 21, 2012 32.85 33.22 32.28 33.18 454,593 +0.37(+1.13%)
May 18, 2012 32.76 33.34 32.40 32.81 637,662 -0.03(-0.09%)
May 17, 2012 33.41 33.77 32.78 32.84 692,978 -0.50(-1.50%)
May 16, 2012 33.51 34.19 33.30 33.34 527,270 -0.12(-0.36%)
May 15, 2012 33.23 34.08 33.10 33.46 601,164 +0.16(+0.48%)
May 14, 2012 33.23 33.70 32.86 33.30 369,812 -0.16(-0.48%)
May 11, 2012 33.58 34.10 33.33 33.46 501,578 -0.46(-1.36%)
May 10, 2012 33.92 34.19 33.49 33.92 569,761 +0.35(+1.04%)
May 09, 2012 33.16 33.83 33.07 33.57 367,960 -0.20(-0.59%)
May 08, 2012 33.58 34.17 33.32 33.77 729,023 -0.10(-0.30%)
May 07, 2012 34.00 34.37 33.75 33.87 466,741 -0.28(-0.82%)
May 04, 2012 34.29 34.75 34.10 34.15 606,216 -0.39(-1.13%)
May 03, 2012 34.98 35.36 34.46 34.54 690,428 -0.36(-1.03%)
May 02, 2012 34.35 35.08 34.19 34.90 714,328 +0.39(+1.13%)
May 01, 2012 34.38 35.33 34.27 34.51 872,337 +0.30(+0.88%)
Apr 30, 2012 35.01 35.01 32.82 34.21 2,353,265 -1.00(-2.84%)
Apr 27, 2012 35.89 35.89 35.13 35.21 1,033,016 -0.46(-1.29%)
Apr 26, 2012 34.60 35.68 34.59 35.67 910,106 +0.87(+2.50%)
Apr 25, 2012 35.02 35.40 34.55 34.80 1,038,590 -0.28(-0.80%)
Apr 24, 2012 37.59 38.38 34.30 35.08 2,384,025 -1.58(-4.31%)
Apr 23, 2012 36.23 37.12 35.88 36.66 734,970 -0.10(-0.27%)
Apr 20, 2012 37.49 37.49 36.39 36.76 1,061,254 -0.29(-0.78%)
Apr 19, 2012 38.00 38.13 36.72 37.05 644,227 -1.07(-2.81%)
Apr 18, 2012 37.67 38.22 37.21 38.12 438,963 +0.23(+0.61%)
Apr 17, 2012 37.61 38.33 37.61 37.89 621,384 +0.65(+1.75%)
Apr 16, 2012 36.84 37.55 36.52 37.24 408,501 +0.27(+0.73%)
Apr 13, 2012 37.00 37.33 36.48 36.97 399,988 -0.30(-0.80%)
Apr 12, 2012 36.48 37.36 36.35 37.27 410,311 +0.73(+2.00%)
Apr 11, 2012 36.86 36.86 36.20 36.54 618,578 +0.13(+0.36%)
Apr 10, 2012 37.14 37.18 36.32 36.41 921,673 -0.96(-2.57%)
Apr 09, 2012 36.63 37.46 36.36 37.37 487,396 +0.11(+0.30%)
Apr 05, 2012 37.46 37.74 37.20 37.26 605,638 -0.44(-1.17%)
Apr 04, 2012 37.78 37.97 37.49 37.70 535,985 -0.42(-1.10%)
Apr 03, 2012 37.82 38.28 37.73 38.12 375,535 +0.15(+0.40%)
Apr 02, 2012 37.51 38.27 37.26 37.97 785,110 +0.22(+0.58%)
Mar 30, 2012 38.26 38.47 37.68 37.75 724,249 -0.39(-1.02%)
Mar 29, 2012 37.47 38.29 37.22 38.14 731,872 +0.47(+1.25%)
Mar 28, 2012 38.32 38.33 37.47 37.67 659,919 -0.72(-1.88%)
Mar 27, 2012 38.31 39.50 37.97 38.39 1,321,990 +1.08(+2.89%)
Mar 26, 2012 36.66 37.42 35.82 37.31 956,850 +1.89(+5.34%)
Mar 23, 2012 35.49 35.60 34.76 35.42 598,822 +0.01(+0.03%)
Mar 22, 2012 35.22 35.60 34.91 35.41 687,288 -0.09(-0.25%)
Mar 21, 2012 35.34 35.72 35.21 35.50 662,874 +0.40(+1.14%)
Mar 20, 2012 34.75 35.36 34.75 35.10 681,103 +0.11(+0.31%)
Mar 19, 2012 34.26 35.19 34.04 34.99 623,409 +0.93(+2.73%)
Mar 16, 2012 34.60 34.72 34.04 34.06 1,266,972 -0.40(-1.16%)
Mar 15, 2012 34.69 34.69 33.91 34.46 485,289 +0.40(+1.17%)
Mar 14, 2012 34.05 34.43 33.93 34.06 799,052 -0.08(-0.23%)
Mar 13, 2012 34.93 34.93 33.78 34.14 960,465 -0.51(-1.47%)
Mar 12, 2012 34.80 34.89 34.48 34.65 643,402 -0.15(-0.43%)
Mar 09, 2012 34.14 35.04 33.44 34.80 847,764 +0.64(+1.87%)
Mar 08, 2012 33.87 34.52 33.65 34.16 796,929 +0.61(+1.82%)
Mar 07, 2012 33.32 33.73 33.01 33.55 764,176 +0.39(+1.18%)
Mar 06, 2012 33.78 34.06 33.01 33.16 916,663 -1.05(-3.07%)
Mar 05, 2012 34.22 34.90 33.78 34.21 811,583 -0.18(-0.52%)
Mar 02, 2012 35.89 36.30 34.34 34.39 958,186 -1.41(-3.94%)
Mar 01, 2012 35.60 36.14 35.34 35.80 616,806 +0.34(+0.96%)
Feb 29, 2012 36.34 36.43 35.42 35.46 870,742 -0.87(-2.39%)
Feb 28, 2012 36.34 36.69 36.09 36.33 687,535 -0.12(-0.33%)
Feb 27, 2012 35.93 36.57 35.86 36.45 360,712 +0.10(+0.28%)
Feb 24, 2012 35.43 36.37 35.30 36.35 580,444 +0.80(+2.25%)
Feb 23, 2012 35.02 35.74 34.80 35.55 600,222 +0.65(+1.86%)
Feb 22, 2012 34.93 35.24 34.64 34.90 684,253 -0.28(-0.80%)
Feb 21, 2012 35.60 35.82 34.96 35.18 388,173 -0.39(-1.10%)
Feb 17, 2012 35.59 35.73 35.30 35.57 351,956 +0.22(+0.62%)
Feb 16, 2012 34.82 35.40 34.70 35.35 350,842 +0.55(+1.58%)
Feb 15, 2012 35.61 35.62 34.63 34.80 611,857 -0.66(-1.86%)
Feb 14, 2012 35.06 35.50 34.80 35.46 330,360 +0.13(+0.37%)
Feb 13, 2012 35.24 35.47 34.19 35.33 404,442 +0.52(+1.49%)
Feb 10, 2012 34.33 35.14 33.78 34.81 618,462 +0.19(+0.55%)
Feb 09, 2012 34.82 34.96 34.24 34.62 353,150 -0.23(-0.66%)
Feb 08, 2012 34.75 35.25 34.28 34.85 536,232 +0.03(+0.09%)
Feb 07, 2012 34.56 34.87 34.11 34.82 383,022 +0.12(+0.35%)
Feb 06, 2012 34.03 34.95 34.03 34.70 492,461 +0.40(+1.17%)
Feb 03, 2012 34.43 34.61 34.13 34.30 759,997 +0.47(+1.39%)
Feb 02, 2012 34.33 34.72 33.72 33.83 635,022 -0.42(-1.23%)
Feb 01, 2012 33.80 34.53 33.26 34.25 940,183 +0.43(+1.27%)
Jan 31, 2012 35.80 35.88 33.14 33.82 2,509,555 -3.37(-9.06%)
Jan 30, 2012 37.02 37.87 37.01 37.19 704,859 -0.19(-0.51%)
Jan 27, 2012 37.19 37.54 36.76 37.38 385,100 +0.00(+0.00%)
Jan 26, 2012 38.00 38.32 37.15 37.38 604,816 -0.58(-1.53%)
Jan 25, 2012 37.48 38.00 36.94 37.96 463,373 +0.45(+1.20%)
Jan 24, 2012 36.62 37.60 36.32 37.51 635,813 +0.54(+1.46%)
Jan 23, 2012 36.61 37.57 36.55 36.97 707,317 +0.48(+1.32%)
Jan 20, 2012 36.51 36.59 36.06 36.49 255,598 -0.11(-0.30%)
Jan 19, 2012 36.80 36.97 36.38 36.60 370,541 -0.13(-0.35%)
Jan 18, 2012 36.03 36.77 35.74 36.73 461,028 +0.78(+2.17%)
Jan 17, 2012 36.11 36.26 35.80 35.95 471,043 +0.05(+0.14%)
Jan 13, 2012 35.82 36.52 35.51 35.90 470,874 -0.25(-0.69%)
Jan 12, 2012 36.22 36.63 35.94 36.15 369,385 -0.21(-0.58%)
Jan 11, 2012 36.01 36.46 36.01 36.36 243,912 +0.11(+0.30%)
Jan 10, 2012 36.53 36.81 36.08 36.25 465,818 +0.00(+0.00%)
Jan 09, 2012 36.42 36.55 35.92 36.25 442,160 +0.07(+0.19%)
Jan 06, 2012 36.50 36.97 35.71 36.18 488,079 -0.29(-0.80%)
Jan 05, 2012 36.33 37.05 35.84 36.47 460,991 -0.18(-0.49%)
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.