Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.050 8.264 8.050 8.139 2,773 +0.04(+0.48%)
Nov 26, 2014 8.350 8.100 8.100 8.100 200 -0.25(-2.99%)
Nov 25, 2014 8.340 8.390 8.260 8.350 3,852 -0.05(-0.60%)
Nov 24, 2014 8.400 8.400 8.400 8.400 1,626 -0.01(-0.12%)
Nov 21, 2014 8.510 8.520 8.410 8.410 2,857 -0.12(-1.41%)
Nov 20, 2014 8.450 8.740 8.450 8.530 6,770 +0.03(+0.35%)
Nov 19, 2014 8.400 8.650 8.400 8.500 5,830 +0.05(+0.64%)
Nov 18, 2014 8.492 8.494 8.413 8.446 3,460 -0.15(-1.79%)
Nov 17, 2014 8.500 8.714 8.050 8.600 21,783 +0.10(+1.18%)
Nov 14, 2014 10.25 10.25 8.140 8.500 41,155 -2.85(-25.11%)
Nov 13, 2014 11.35 11.35 11.35 11.35 3,600 +0.00(+0.00%)
Nov 12, 2014 11.19 11.35 11.19 11.35 4,174 +0.20(+1.79%)
Nov 11, 2014 11.20 11.20 10.95 11.15 1,987 -0.05(-0.45%)
Nov 10, 2014 11.05 11.20 11.05 11.20 1,416 -0.03(-0.26%)
Nov 07, 2014 11.23 11.23 11.23 11.23 1,635 +0.01(+0.08%)
Nov 06, 2014 11.10 11.80 11.10 11.22 6,118 +0.11(+0.99%)
Nov 05, 2014 11.25 11.75 11.05 11.11 5,348 -0.17(-1.47%)
Nov 04, 2014 11.05 11.28 11.05 11.28 2,258 +0.13(+1.14%)
Oct 31, 2014 11.20 11.21 11.12 11.15 78 -0.05(-0.46%)
Oct 30, 2014 11.20 11.20 11.20 11.20 100 -0.15(-1.32%)
Oct 29, 2014 11.35 11.36 11.35 11.35 644 -0.05(-0.44%)
Oct 28, 2014 11.27 11.82 11.25 11.40 8,146 +0.25(+2.24%)
Oct 27, 2014 10.50 11.15 11.15 11.15 1,399 +0.00(+0.00%)
Oct 24, 2014 11.15 11.15 11.15 11.15 300 -0.06(-0.54%)
Oct 23, 2014 11.19 11.31 11.15 11.21 2,927 +0.00(+0.02%)
Oct 22, 2014 11.15 11.30 11.15 11.21 2,259 -0.10(-0.90%)
Oct 20, 2014 11.41 11.41 11.31 11.31 23 +0.16(+1.43%)
Oct 17, 2014 11.40 11.40 11.15 11.15 1,005 -0.05(-0.45%)
Oct 15, 2014 11.21 11.21 11.20 11.20 86 +0.05(+0.45%)
Oct 14, 2014 11.15 11.15 11.15 11.15 192 +0.00(+0.00%)
Oct 13, 2014 11.20 11.20 11.15 11.15 1,548 +0.00(+0.00%)
Oct 10, 2014 11.24 11.27 11.15 11.15 1,963 -0.66(-5.59%)
Oct 09, 2014 11.15 11.81 11.15 11.81 295 +0.58(+5.19%)
Oct 08, 2014 11.18 11.45 11.15 11.23 1,020 -0.55(-4.69%)
Oct 07, 2014 11.41 11.78 11.25 11.78 4,102 +0.38(+3.33%)
Oct 06, 2014 11.81 11.81 11.15 11.40 5,656 +0.29(+2.61%)
Oct 03, 2014 11.79 11.79 11.10 11.11 660 -0.29(-2.54%)
Oct 02, 2014 11.26 11.75 11.10 11.40 3,849 +0.14(+1.24%)
Oct 01, 2014 10.85 11.26 10.85 11.26 215 -0.00(-0.00%)
Sep 30, 2014 11.00 11.26 11.00 11.26 2,500 +0.07(+0.63%)
Sep 26, 2014 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Sep 25, 2014 11.20 11.20 11.00 11.19 2,400 -0.09(-0.80%)
Sep 23, 2014 11.15 11.28 11.28 11.28 6,100 +0.17(+1.58%)
Sep 22, 2014 11.41 11.41 11.11 11.11 2,404 +0.01(+0.05%)
Sep 19, 2014 11.30 11.32 11.10 11.10 3,992 -0.52(-4.48%)
Sep 18, 2014 11.62 11.62 11.62 11.62 273 +0.10(+0.87%)
Sep 17, 2014 11.88 11.39 11.39 11.52 2,057 +0.13(+1.16%)
Sep 16, 2014 11.39 11.39 11.39 11.39 172 +0.02(+0.16%)
Sep 15, 2014 11.73 11.73 11.30 11.37 5,760 +0.01(+0.09%)
Sep 12, 2014 11.20 12.39 11.20 11.36 11,945 +0.06(+0.53%)
Sep 11, 2014 11.10 11.50 11.10 11.30 1,676 -0.15(-1.31%)
Sep 10, 2014 11.61 11.61 11.30 11.45 12,789 -0.13(-1.12%)
Sep 09, 2014 11.02 11.76 11.02 11.58 6,111 -0.11(-0.94%)
Sep 08, 2014 11.35 11.69 11.30 11.69 3,774 +0.34(+2.99%)
Sep 05, 2014 11.35 11.69 11.35 11.35 6,326 -0.46(-3.89%)
Sep 04, 2014 11.40 11.81 11.40 11.81 4,715 +0.07(+0.60%)
Sep 03, 2014 11.90 11.90 11.40 11.74 3,331 +0.19(+1.64%)
Sep 02, 2014 11.35 11.80 11.35 11.55 5,618 +0.25(+2.20%)
Aug 29, 2014 11.50 11.30 11.30 11.30 5,900 -0.56(-4.70%)
Aug 28, 2014 11.38 11.86 11.38 11.86 250 +0.03(+0.25%)
Aug 27, 2014 11.31 11.83 11.31 11.83 668 -0.11(-0.89%)
Aug 26, 2014 11.94 11.49 11.49 11.94 190 +0.45(+3.89%)
Aug 25, 2014 11.10 11.52 11.05 11.49 3,538 +0.41(+3.70%)
Aug 22, 2014 11.15 11.15 11.00 11.08 2,726 -0.01(-0.09%)
Aug 21, 2014 11.06 11.07 10.90 11.09 10,351 +0.02(+0.18%)
Aug 20, 2014 11.20 11.20 10.95 11.07 5,570 +0.02(+0.18%)
Aug 19, 2014 11.50 11.50 11.00 11.05 5,443 -0.42(-3.66%)
Aug 18, 2014 12.52 12.52 11.34 11.47 14,870 -1.05(-8.39%)
Aug 15, 2014 13.00 13.00 12.50 12.52 6,436 -0.73(-5.51%)
Aug 14, 2014 12.94 13.39 12.94 13.25 3,063 +0.35(+2.71%)
Aug 13, 2014 14.65 15.20 15.20 12.90 8,840 -2.30(-15.13%)
Aug 12, 2014 14.65 15.20 14.65 15.20 2,608 -0.16(-1.02%)
Aug 11, 2014 15.25 15.36 15.07 15.36 950 -0.08(-0.51%)
Aug 08, 2014 15.54 15.25 15.25 15.43 1,035 +0.18(+1.21%)
Aug 07, 2014 15.50 15.25 15.25 15.25 85 -0.29(-1.87%)
Aug 06, 2014 15.50 15.54 15.50 15.54 2,184 -0.41(-2.56%)
Aug 05, 2014 15.79 15.95 15.55 15.95 752 +0.16(+1.01%)
Aug 04, 2014 15.79 15.79 15.79 15.79 93 +0.00(+0.00%)
Aug 01, 2014 15.79 15.79 15.79 15.79 343 +0.00(+0.01%)
Jul 31, 2014 15.81 15.87 15.79 15.79 1,292 -0.04(-0.26%)
Jul 30, 2014 15.83 15.83 15.83 15.83 500 -0.03(-0.17%)
Jul 29, 2014 15.86 16.20 15.86 15.86 17,790 -0.43(-2.65%)
Jul 28, 2014 16.29 16.29 16.29 16.29 60 +0.00(+0.03%)
Jul 25, 2014 16.15 16.29 15.79 16.29 11,588 +0.00(+0.00%)
Jul 24, 2014 16.15 16.29 15.84 16.29 30,509 -0.01(-0.09%)
Jul 23, 2014 15.79 16.30 15.79 16.30 302 +0.20(+1.24%)
Jul 22, 2014 16.10 16.14 15.96 16.10 10,500 -0.30(-1.83%)
Jul 21, 2014 16.03 16.40 16.03 16.40 815 +0.00(+0.00%)
Jul 18, 2014 16.40 16.40 16.40 16.40 350 +0.35(+2.18%)
Jul 17, 2014 15.93 16.10 15.93 16.05 3,394 +0.09(+0.56%)
Jul 16, 2014 16.38 16.38 15.96 15.96 380 -0.19(-1.18%)
Jul 15, 2014 16.08 16.15 16.08 16.15 792 +0.07(+0.44%)
Jul 14, 2014 15.78 16.08 15.78 16.08 2,356 +0.00(+0.00%)
Jul 11, 2014 16.08 16.08 16.08 16.08 296 +0.02(+0.12%)
Jul 10, 2014 15.76 16.30 15.76 16.06 7,026 +0.23(+1.45%)
Jul 09, 2014 15.97 16.37 15.77 15.83 5,376 +0.07(+0.44%)
Jul 08, 2014 15.50 15.95 15.50 15.76 2,220 +0.12(+0.77%)
Jul 07, 2014 15.75 16.00 15.64 15.64 1,851 -0.26(-1.64%)
Jul 03, 2014 15.90 15.90 15.90 15.90 300 -0.12(-0.74%)
Jul 02, 2014 16.40 16.40 15.75 16.02 1,498 -0.35(-2.16%)
Jul 01, 2014 16.14 16.40 16.14 16.37 1,050 +0.79(+5.09%)
Jun 30, 2014 16.17 16.17 15.58 15.58 387 -0.48(-2.99%)
Jun 27, 2014 16.12 16.12 16.06 16.06 200 +0.18(+1.13%)
Jun 26, 2014 16.05 16.05 15.84 15.88 1,284 -0.39(-2.40%)
Jun 25, 2014 16.03 16.32 16.03 16.27 2,988 -0.39(-2.34%)
Jun 24, 2014 17.06 17.06 16.66 16.66 1,150 -0.34(-2.00%)
Jun 23, 2014 15.77 17.01 15.77 17.00 2,854 +0.32(+1.92%)
Jun 20, 2014 16.02 16.68 16.02 16.68 737 +0.18(+1.09%)
Jun 19, 2014 16.50 16.50 16.50 16.50 204 -0.21(-1.26%)
Jun 18, 2014 16.50 16.71 16.50 16.71 2,891 +0.21(+1.27%)
Jun 17, 2014 16.50 16.50 16.50 16.50 102 +0.15(+0.92%)
Jun 16, 2014 16.76 17.00 16.35 16.35 987 +0.09(+0.55%)
Jun 13, 2014 16.26 16.26 16.26 16.26 385 +0.21(+1.31%)
Jun 12, 2014 16.87 17.05 16.05 16.05 6,531 -0.45(-2.73%)
Jun 11, 2014 16.50 16.50 16.49 16.50 2,111 -0.07(-0.42%)
Jun 10, 2014 16.55 17.18 16.51 16.57 1,468 +0.07(+0.42%)
Jun 06, 2014 16.36 16.90 16.36 16.50 2,426 +0.20(+1.23%)
Jun 05, 2014 16.13 16.30 16.10 16.30 981 -0.01(-0.03%)
Jun 04, 2014 16.36 16.36 15.89 16.30 675 -0.02(-0.09%)
Jun 03, 2014 16.32 16.32 16.32 16.32 394 -0.08(-0.49%)
Jun 02, 2014 16.24 16.40 15.67 16.40 592 +0.64(+4.06%)
May 30, 2014 15.84 16.11 15.75 15.76 4,436 +0.21(+1.35%)
May 29, 2014 16.27 16.34 15.55 15.55 11,119 -0.61(-3.77%)
May 28, 2014 16.11 16.20 15.82 16.16 1,145 +0.41(+2.60%)
May 27, 2014 16.05 16.05 15.75 15.75 6,324 -0.50(-3.08%)
May 23, 2014 16.34 16.25 16.25 16.25 2,200 -0.55(-3.26%)
May 22, 2014 16.80 16.80 16.80 16.80 102 +0.32(+1.92%)
May 21, 2014 16.48 16.48 16.48 16.48 100 +0.18(+1.10%)
May 20, 2014 16.97 16.97 16.30 16.30 669 -0.17(-1.03%)
May 19, 2014 15.56 16.47 15.56 16.47 8,466 +0.61(+3.85%)
May 16, 2014 15.68 15.86 15.68 15.86 505 +0.26(+1.67%)
May 15, 2014 15.50 15.71 15.25 15.60 2,147 -0.34(-2.13%)
May 14, 2014 15.94 15.94 15.94 15.94 200 +0.06(+0.38%)
May 13, 2014 16.13 16.19 15.41 15.88 2,264 -0.36(-2.22%)
May 12, 2014 17.70 17.70 16.20 16.24 8,394 -0.87(-5.08%)
May 09, 2014 17.36 17.40 17.11 17.11 1,475 -0.69(-3.88%)
May 06, 2014 18.19 17.80 17.80 17.80 400 +0.14(+0.79%)
May 05, 2014 17.56 18.07 17.27 17.66 12,292 +0.12(+0.68%)
May 02, 2014 17.67 18.25 17.54 17.54 7,855 -0.71(-3.89%)
May 01, 2014 18.24 18.25 17.80 18.25 6,937 +0.00(+0.00%)
Apr 30, 2014 18.10 18.30 17.60 18.25 4,805 -0.13(-0.71%)
Apr 29, 2014 17.60 18.38 17.38 18.38 7,428 -0.02(-0.11%)
Apr 28, 2014 18.00 18.40 17.80 18.40 2,703 -0.10(-0.54%)
Apr 25, 2014 18.50 18.50 18.50 18.50 93 +0.00(+0.00%)
Apr 24, 2014 18.50 18.50 18.50 18.50 130 +0.60(+3.35%)
Apr 23, 2014 18.38 18.50 17.90 17.90 4,741 -0.28(-1.54%)
Apr 22, 2014 17.40 18.18 17.32 18.18 6,897 +0.16(+0.89%)
Apr 21, 2014 18.19 18.19 17.60 18.02 7,000 -0.16(-0.89%)
Apr 17, 2014 17.31 18.18 18.18 18.18 2,600 -0.17(-0.91%)
Apr 16, 2014 17.59 18.35 17.50 18.35 7,650 -0.04(-0.22%)
Apr 15, 2014 18.49 18.50 17.15 18.39 7,546 +0.84(+4.79%)
Apr 14, 2014 18.90 18.90 17.40 17.55 1,148 -0.49(-2.71%)
Apr 11, 2014 18.00 18.10 17.52 18.04 1,174 +0.17(+0.95%)
Apr 10, 2014 17.70 18.90 17.70 17.87 17,827 +0.20(+1.13%)
Apr 09, 2014 17.69 17.69 17.67 17.67 301 -0.02(-0.11%)
Apr 08, 2014 17.33 17.80 17.33 17.69 400 +0.51(+2.97%)
Apr 07, 2014 17.16 17.80 17.16 17.18 1,046 -0.43(-2.44%)
Apr 04, 2014 17.75 17.75 17.20 17.61 6,217 +0.36(+2.09%)
Apr 03, 2014 17.70 17.70 17.25 17.25 279 -0.30(-1.71%)
Apr 02, 2014 17.29 17.55 17.25 17.55 1,314 -0.08(-0.43%)
Apr 01, 2014 17.75 17.75 17.60 17.63 417 -0.17(-0.98%)
Mar 31, 2014 16.91 17.81 16.91 17.80 2,045 -0.01(-0.06%)
Mar 28, 2014 16.93 17.81 16.93 17.81 4,574 +0.51(+2.95%)
Mar 27, 2014 17.30 17.30 17.30 17.30 202 -0.67(-3.73%)
Mar 26, 2014 17.97 17.97 17.97 17.97 37 +0.00(+0.00%)
Mar 25, 2014 17.97 17.97 17.82 17.97 546 +0.52(+2.98%)
Mar 24, 2014 17.00 17.84 16.86 17.45 2,955 +0.19(+1.10%)
Mar 21, 2014 16.88 17.84 16.88 17.26 2,062 -0.29(-1.65%)
Mar 20, 2014 17.10 18.50 17.10 17.55 14,108 +0.10(+0.57%)
Mar 19, 2014 17.98 18.50 17.08 17.45 5,840 +0.30(+1.75%)
Mar 18, 2014 16.51 17.40 16.17 17.15 14,981 +0.65(+3.94%)
Mar 17, 2014 16.44 16.51 15.87 16.50 4,121 -0.64(-3.71%)
Mar 13, 2014 17.10 17.14 17.14 17.14 4,500 -0.93(-5.17%)
Mar 12, 2014 16.70 18.40 16.70 18.07 17,558 +0.93(+5.43%)
Mar 11, 2014 17.21 17.21 17.14 17.14 307 -0.65(-3.65%)
Mar 10, 2014 17.79 17.79 17.79 17.79 373 +0.29(+1.66%)
Mar 07, 2014 17.10 17.50 17.10 17.50 1,378 +0.03(+0.17%)
Mar 06, 2014 17.88 17.88 17.13 17.47 4,810 -0.43(-2.40%)
Mar 05, 2014 17.85 17.90 17.85 17.90 3,465 -0.08(-0.44%)
Mar 04, 2014 17.98 17.98 17.98 17.98 900 +0.18(+1.01%)
Mar 03, 2014 17.80 17.80 17.80 17.80 212 -0.27(-1.49%)
Feb 28, 2014 18.07 18.07 18.07 18.07 146 +0.00(+0.00%)
Feb 27, 2014 17.52 18.07 16.72 18.07 1,848 -0.01(-0.04%)
Feb 26, 2014 18.40 18.40 18.08 18.08 632 -0.32(-1.76%)
Feb 25, 2014 18.40 18.40 18.40 18.40 138 +0.00(+0.00%)
Feb 24, 2014 18.45 18.50 18.32 18.40 1,735 -0.50(-2.65%)
Feb 21, 2014 18.94 18.94 18.25 18.90 1,590 -0.02(-0.11%)
Feb 20, 2014 19.00 19.00 18.17 18.92 2,694 -0.02(-0.11%)
Feb 19, 2014 18.55 18.97 18.11 18.94 2,173 -0.04(-0.21%)
Feb 18, 2014 18.40 18.98 18.40 18.98 1,965 +0.58(+3.15%)
Feb 14, 2014 17.15 18.40 18.40 18.40 7,700 +0.75(+4.25%)
Feb 13, 2014 17.39 17.71 17.02 17.65 1,382 +0.26(+1.50%)
Feb 12, 2014 16.70 17.39 16.68 17.39 3,316 +0.69(+4.13%)
Feb 11, 2014 16.02 16.74 16.02 16.70 3,774 +0.68(+4.26%)
Feb 10, 2014 15.08 16.02 15.03 16.02 5,947 +0.32(+2.03%)
Feb 07, 2014 15.53 15.70 15.53 15.70 1,735 -0.28(-1.75%)
Feb 06, 2014 15.97 15.98 15.97 15.98 885 +0.43(+2.77%)
Feb 05, 2014 15.44 15.55 15.43 15.55 2,223 +0.21(+1.37%)
Feb 04, 2014 15.36 15.36 15.34 15.34 314 -0.02(-0.13%)
Feb 03, 2014 15.36 15.36 15.36 15.36 640 -0.26(-1.66%)
Jan 31, 2014 16.31 16.46 15.52 15.62 3,669 -0.72(-4.41%)
Jan 30, 2014 16.46 16.46 16.34 16.34 6,587 -0.14(-0.85%)
Jan 29, 2014 16.77 16.77 16.46 16.48 1,046 -0.26(-1.55%)
Jan 28, 2014 16.43 16.79 16.40 16.74 1,743 +0.24(+1.45%)
Jan 27, 2014 16.53 16.56 16.50 16.50 1,656 -0.04(-0.24%)
Jan 24, 2014 16.54 16.54 16.54 16.54 99 +0.00(+0.00%)
Jan 23, 2014 16.54 16.57 16.54 16.54 619 -0.33(-1.96%)
Jan 22, 2014 16.53 16.87 16.53 16.87 1,263 +0.24(+1.44%)
Jan 21, 2014 16.40 16.87 16.35 16.63 5,557 +0.28(+1.71%)
Jan 17, 2014 16.40 16.35 16.35 16.35 1,000 -0.04(-0.24%)
Jan 16, 2014 16.36 16.86 16.34 16.39 3,888 -0.48(-2.84%)
Jan 15, 2014 16.60 16.87 16.60 16.87 986 +0.40(+2.43%)
Jan 14, 2014 16.50 16.60 16.40 16.47 4,201 +0.12(+0.73%)
Jan 13, 2014 16.50 16.50 16.35 16.35 589 -0.25(-1.51%)
Jan 10, 2014 16.48 16.60 16.48 16.60 1,055 +0.19(+1.16%)
Jan 09, 2014 16.34 16.84 16.34 16.41 1,004 -0.25(-1.50%)
Jan 08, 2014 16.71 16.71 16.56 16.66 501 -0.18(-1.07%)
Jan 07, 2014 16.84 16.84 16.37 16.84 2,125 +0.01(+0.06%)
Jan 06, 2014 16.90 16.99 16.50 16.83 3,243 -0.07(-0.41%)
Jan 03, 2014 17.14 17.15 16.33 16.90 8,040 +0.10(+0.60%)
Jan 02, 2014 16.10 17.19 16.10 16.80 6,379 -0.38(-2.21%)
Dec 31, 2013 16.92 17.18 17.18 17.18 7,900 +0.01(+0.06%)
Dec 30, 2013 17.13 17.20 16.96 17.17 5,318 +0.01(+0.06%)
Dec 27, 2013 17.16 17.16 17.16 17.16 285 +0.00(+0.00%)
Dec 26, 2013 17.06 17.20 17.06 17.16 3,656 -0.04(-0.23%)
Dec 24, 2013 17.00 17.20 17.00 17.20 800 +0.15(+0.89%)
Dec 23, 2013 16.91 17.21 16.84 17.05 8,380 +0.03(+0.17%)
Dec 20, 2013 17.08 17.13 16.87 17.02 2,458 +0.18(+1.07%)
Dec 19, 2013 17.18 17.18 16.84 16.84 1,153 -0.15(-0.88%)
Dec 18, 2013 16.78 17.23 16.60 16.99 5,014 -0.14(-0.82%)
Dec 17, 2013 17.04 17.20 16.95 17.13 1,785 +0.23(+1.36%)
Dec 16, 2013 17.46 17.46 16.58 16.90 5,906 -1.05(-5.85%)
Dec 13, 2013 17.46 17.99 17.02 17.95 3,268 +0.33(+1.87%)
Dec 12, 2013 17.86 18.00 16.71 17.62 3,551 +0.20(+1.15%)
Dec 11, 2013 17.70 18.60 17.20 17.42 1,507 -0.54(-3.01%)
Dec 10, 2013 17.87 17.98 16.96 17.96 1,360 +0.26(+1.47%)
Dec 09, 2013 18.66 18.97 17.15 17.70 9,885 -0.93(-4.99%)
Dec 06, 2013 18.67 18.67 18.02 18.63 1,289 +0.37(+2.03%)
Dec 05, 2013 17.57 18.31 17.57 18.26 7,727 -0.42(-2.25%)
Dec 04, 2013 19.15 19.27 17.72 18.68 2,680 +0.09(+0.48%)
Dec 03, 2013 18.20 19.50 18.02 18.59 11,827 +0.96(+5.45%)
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.