Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 16.27 16.27 16.20 16.26 3,251 +0.01(+0.04%)
Nov 27, 2013 15.78 16.27 15.78 16.25 4,195 +0.65(+4.16%)
Nov 26, 2013 16.26 16.29 15.50 15.60 9,319 -0.05(-0.32%)
Nov 25, 2013 15.49 15.85 15.49 15.65 7,929 +0.15(+0.97%)
Nov 22, 2013 15.60 16.25 14.65 15.50 33,852 -0.44(-2.78%)
Nov 21, 2013 16.16 16.78 15.94 15.94 9,835 -0.26(-1.59%)
Nov 20, 2013 16.25 16.33 16.16 16.20 2,183 -0.27(-1.64%)
Nov 19, 2013 16.85 16.85 16.16 16.47 5,584 -0.55(-3.23%)
Nov 18, 2013 17.58 17.58 16.73 17.02 7,026 -0.54(-3.08%)
Nov 15, 2013 17.70 17.82 17.56 17.56 10,548 -0.14(-0.79%)
Nov 14, 2013 17.78 17.83 17.70 17.70 2,391 -0.21(-1.17%)
Nov 13, 2013 17.97 17.97 17.91 17.91 550 -0.08(-0.45%)
Nov 12, 2013 18.03 18.03 17.80 17.99 3,140 -0.03(-0.17%)
Nov 11, 2013 18.78 18.78 17.64 18.02 18,088 -0.98(-5.16%)
Nov 08, 2013 19.95 20.24 18.90 19.00 26,335 -1.18(-5.85%)
Nov 07, 2013 20.18 20.18 20.18 20.18 445 -0.09(-0.44%)
Nov 06, 2013 20.00 20.27 20.00 20.27 1,250 +0.02(+0.10%)
Nov 05, 2013 20.31 20.31 20.25 20.25 6,153 -0.05(-0.25%)
Nov 04, 2013 20.31 20.31 20.30 20.30 500 -0.01(-0.05%)
Oct 31, 2013 20.00 20.31 20.31 20.31 4,300 +0.01(+0.05%)
Oct 30, 2013 20.20 20.30 20.20 20.30 1,200 +0.19(+0.94%)
Oct 29, 2013 20.60 20.60 20.08 20.11 5,847 -0.06(-0.30%)
Oct 28, 2013 20.18 20.19 19.91 20.17 3,025 +0.26(+1.31%)
Oct 25, 2013 20.23 20.24 19.90 19.91 6,110 -0.29(-1.44%)
Oct 24, 2013 20.27 20.27 20.20 20.20 5,274 -0.02(-0.10%)
Oct 23, 2013 20.23 20.23 20.22 20.22 200 +0.16(+0.80%)
Oct 22, 2013 20.19 20.41 20.06 20.06 12,053 -0.04(-0.20%)
Oct 21, 2013 20.20 20.24 20.10 20.10 5,541 -0.14(-0.69%)
Oct 18, 2013 20.23 20.25 20.11 20.24 3,587 +0.09(+0.45%)
Oct 17, 2013 20.25 20.25 19.97 20.15 4,558 +0.20(+1.00%)
Oct 16, 2013 20.30 20.30 19.95 19.95 7,357 +0.07(+0.35%)
Oct 15, 2013 20.27 20.27 19.86 19.88 1,451 -0.28(-1.39%)
Oct 14, 2013 20.16 20.16 20.16 20.16 450 -0.00(-0.00%)
Oct 11, 2013 19.86 20.30 19.86 20.16 1,726 -0.18(-0.90%)
Oct 10, 2013 19.98 20.56 19.86 20.34 1,325 +0.36(+1.82%)
Oct 09, 2013 20.18 20.34 19.95 19.98 6,281 -0.42(-2.06%)
Oct 08, 2013 20.52 20.52 20.15 20.40 3,889 +0.00(+0.00%)
Oct 07, 2013 20.55 20.55 20.34 20.40 1,095 +0.05(+0.25%)
Oct 04, 2013 20.17 20.39 20.17 20.35 786 +0.10(+0.49%)
Oct 03, 2013 20.57 20.57 20.25 20.25 300 +0.09(+0.45%)
Oct 02, 2013 20.15 20.40 20.15 20.16 1,825 -0.01(-0.05%)
Oct 01, 2013 20.16 20.27 20.15 20.17 2,800 -0.35(-1.71%)
Sep 30, 2013 20.69 20.69 20.17 20.52 2,621 +0.09(+0.44%)
Sep 27, 2013 20.60 20.60 20.43 20.43 450 +0.26(+1.29%)
Sep 26, 2013 20.16 20.24 20.08 20.17 2,735 -0.11(-0.54%)
Sep 25, 2013 20.36 20.61 20.20 20.28 26,040 -0.09(-0.44%)
Sep 24, 2013 20.40 20.95 20.28 20.37 3,030 +0.11(+0.54%)
Sep 23, 2013 20.75 20.75 20.25 20.26 1,608 -0.62(-2.97%)
Sep 20, 2013 20.88 20.88 20.20 20.88 8,350 -0.04(-0.19%)
Sep 19, 2013 20.60 20.93 20.60 20.92 700 +0.62(+3.05%)
Sep 18, 2013 20.99 20.99 20.22 20.30 6,634 -0.69(-3.29%)
Sep 17, 2013 20.67 20.99 20.23 20.99 9,169 +0.49(+2.39%)
Sep 16, 2013 20.52 20.67 20.50 20.50 3,802 -0.02(-0.10%)
Sep 13, 2013 20.55 20.67 20.35 20.52 12,463 -0.06(-0.31%)
Sep 12, 2013 20.90 20.90 20.58 20.58 3,029 -0.29(-1.37%)
Sep 11, 2013 20.42 20.89 20.42 20.87 600 +0.40(+1.95%)
Sep 10, 2013 20.44 20.90 20.44 20.47 2,448 -0.23(-1.11%)
Sep 09, 2013 20.66 20.90 20.66 20.70 3,638 -0.23(-1.10%)
Sep 06, 2013 20.98 20.98 20.77 20.93 1,396 -0.02(-0.10%)
Sep 05, 2013 20.66 20.98 20.28 20.95 1,066 +0.44(+2.15%)
Sep 04, 2013 20.22 20.83 20.13 20.51 4,815 +0.12(+0.59%)
Sep 03, 2013 20.35 20.39 20.13 20.39 4,531 +0.20(+0.99%)
Aug 30, 2013 20.52 20.97 20.18 20.19 500 -0.31(-1.51%)
Aug 29, 2013 20.54 20.99 20.50 20.50 2,164 +0.04(+0.20%)
Aug 28, 2013 20.50 20.50 20.46 20.46 1,179 -0.02(-0.10%)
Aug 27, 2013 20.60 20.62 20.31 20.48 2,004 -0.20(-0.97%)
Aug 26, 2013 20.38 20.88 20.18 20.68 2,282 +0.52(+2.58%)
Aug 23, 2013 20.81 20.89 20.00 20.16 11,525 -0.72(-3.45%)
Aug 22, 2013 20.38 20.90 20.38 20.88 649 +0.09(+0.43%)
Aug 21, 2013 20.60 20.89 20.36 20.79 3,485 +0.29(+1.41%)
Aug 20, 2013 20.90 20.90 20.34 20.50 3,196 -0.24(-1.16%)
Aug 19, 2013 21.00 21.00 20.18 20.74 4,151 -0.21(-1.00%)
Aug 16, 2013 20.99 20.99 20.71 20.95 7,124 -0.04(-0.19%)
Aug 15, 2013 20.97 20.99 20.22 20.99 2,798 +0.89(+4.43%)
Aug 14, 2013 19.98 21.00 19.98 20.10 4,699 -0.59(-2.85%)
Aug 13, 2013 21.00 21.00 20.50 20.69 2,720 -0.31(-1.48%)
Aug 12, 2013 19.95 22.30 19.95 21.00 11,780 +1.14(+5.74%)
Aug 09, 2013 19.34 19.97 19.15 19.86 2,052 +0.56(+2.90%)
Aug 08, 2013 19.80 19.98 19.17 19.30 4,677 -0.76(-3.79%)
Aug 07, 2013 21.80 22.03 19.10 20.06 28,450 -2.22(-9.96%)
Aug 06, 2013 22.25 22.29 22.19 22.28 4,062 +0.13(+0.59%)
Aug 05, 2013 22.15 22.29 22.04 22.15 6,118 -0.08(-0.36%)
Aug 02, 2013 22.26 22.26 22.23 22.23 4,360 -0.03(-0.13%)
Aug 01, 2013 22.26 22.26 22.25 22.26 6,389 +0.03(+0.13%)
Jul 31, 2013 22.17 22.26 22.17 22.23 1,215 -0.02(-0.09%)
Jul 30, 2013 22.24 22.25 22.18 22.25 6,776 +0.01(+0.05%)
Jul 29, 2013 22.21 22.24 22.18 22.24 8,870 +0.09(+0.41%)
Jul 26, 2013 22.17 22.17 22.11 22.15 3,849 -0.01(-0.05%)
Jul 25, 2013 22.00 22.16 21.96 22.16 4,164 +0.16(+0.73%)
Jul 24, 2013 21.90 22.00 21.85 22.00 4,890 +0.10(+0.46%)
Jul 23, 2013 21.89 21.90 21.70 21.90 3,018 +0.07(+0.32%)
Jul 22, 2013 21.46 22.00 21.30 21.83 17,080 +0.55(+2.58%)
Jul 19, 2013 20.90 21.28 20.87 21.28 6,310 +0.38(+1.82%)
Jul 18, 2013 20.77 20.90 20.77 20.90 1,593 +0.09(+0.45%)
Jul 17, 2013 20.50 20.89 20.47 20.81 4,446 +0.31(+1.49%)
Jul 16, 2013 20.49 20.50 20.41 20.50 5,297 +0.25(+1.24%)
Jul 15, 2013 20.00 20.45 19.98 20.25 2,927 +0.26(+1.31%)
Jul 12, 2013 19.88 19.99 19.88 19.99 2,839 +0.11(+0.58%)
Jul 11, 2013 19.92 19.92 19.60 19.87 1,872 +0.29(+1.50%)
Jul 10, 2013 19.47 19.58 19.47 19.58 2,051 +0.10(+0.51%)
Jul 09, 2013 19.49 19.50 19.47 19.48 3,200 +0.01(+0.05%)
Jul 08, 2013 19.40 19.50 19.20 19.47 3,522 +0.07(+0.36%)
Jul 05, 2013 19.48 19.50 19.24 19.40 2,170 -0.08(-0.41%)
Jul 03, 2013 19.28 19.48 19.10 19.48 750 -0.09(-0.47%)
Jul 01, 2013 19.50 19.57 19.57 19.57 7,000 +0.09(+0.47%)
Jun 28, 2013 19.50 19.50 19.43 19.48 900 +0.18(+0.93%)
Jun 27, 2013 19.34 19.47 19.05 19.30 3,331 +0.12(+0.63%)
Jun 26, 2013 19.85 19.88 19.15 19.18 2,275 +0.02(+0.10%)
Jun 25, 2013 19.12 19.16 18.65 19.16 795 +0.16(+0.84%)
Jun 24, 2013 19.02 19.86 19.00 19.00 5,465 -0.12(-0.63%)
Jun 21, 2013 19.46 19.46 19.01 19.12 6,937 +0.11(+0.60%)
Jun 20, 2013 18.86 19.53 18.38 19.01 8,437 +0.01(+0.03%)
Jun 19, 2013 19.65 19.65 19.00 19.00 463 +0.00(+0.00%)
Jun 18, 2013 18.83 19.05 18.83 19.00 1,723 +0.09(+0.48%)
Jun 17, 2013 18.98 19.12 18.90 18.91 3,128 -0.05(-0.25%)
Jun 14, 2013 19.22 19.22 18.74 18.96 2,467 -0.28(-1.44%)
Jun 13, 2013 19.19 19.23 19.19 19.23 607 -0.36(-1.82%)
Jun 12, 2013 19.90 19.90 19.29 19.59 540 -0.10(-0.52%)
Jun 11, 2013 19.14 19.80 19.00 19.69 3,147 +0.42(+2.19%)
Jun 10, 2013 18.70 19.30 18.70 19.27 2,590 +0.57(+3.05%)
Jun 07, 2013 18.89 18.89 18.70 18.70 1,652 -0.14(-0.74%)
Jun 06, 2013 18.57 19.45 18.35 18.84 2,370 +0.31(+1.67%)
Jun 05, 2013 18.85 19.02 18.50 18.53 1,500 -0.31(-1.65%)
Jun 04, 2013 18.74 19.76 18.74 18.84 2,052 -0.10(-0.51%)
Jun 03, 2013 19.87 20.23 18.50 18.94 21,238 -0.52(-2.69%)
May 31, 2013 20.65 20.82 19.45 19.46 18,698 -1.19(-5.76%)
May 30, 2013 20.84 20.84 20.65 20.65 5,043 -0.26(-1.24%)
May 29, 2013 20.99 20.99 20.79 20.91 1,955 +0.01(+0.06%)
May 28, 2013 20.99 20.99 20.85 20.90 3,350 -0.09(-0.44%)
May 24, 2013 20.59 21.00 20.59 20.99 1,525 +0.29(+1.40%)
May 23, 2013 20.60 20.97 20.60 20.70 3,284 -0.06(-0.29%)
May 22, 2013 20.96 20.96 20.76 20.76 620 -0.20(-0.95%)
May 21, 2013 20.82 21.00 20.80 20.96 14,196 +0.25(+1.21%)
May 20, 2013 21.50 21.50 20.61 20.71 12,648 -0.48(-2.29%)
May 17, 2013 20.11 21.25 20.11 21.20 13,644 +0.91(+4.51%)
May 16, 2013 20.39 20.49 20.07 20.28 4,222 +0.68(+3.47%)
May 15, 2013 20.19 20.60 19.53 19.60 7,333 -0.56(-2.78%)
May 13, 2013 20.25 20.25 19.50 20.16 6,970 -0.12(-0.59%)
May 10, 2013 20.06 20.28 20.06 20.28 300 +0.13(+0.65%)
May 09, 2013 20.48 20.48 20.05 20.15 1,825 -0.24(-1.18%)
May 08, 2013 20.36 20.39 20.03 20.39 3,160 +0.01(+0.05%)
May 07, 2013 19.39 20.38 19.08 20.38 3,564 +0.79(+4.02%)
May 06, 2013 19.26 19.77 19.26 19.59 5,422 +0.15(+0.78%)
May 03, 2013 19.58 19.50 19.06 19.44 10,768 -0.06(-0.31%)
May 02, 2013 19.69 19.69 19.12 19.50 3,851 -0.03(-0.15%)
May 01, 2013 19.78 19.78 19.53 19.53 210 -0.25(-1.26%)
Apr 30, 2013 19.78 20.38 19.06 19.78 2,170 +0.05(+0.25%)
Apr 29, 2013 19.81 19.98 18.41 19.73 5,814 +0.57(+2.97%)
Apr 26, 2013 19.78 19.99 18.93 19.16 3,225 -0.83(-4.15%)
Apr 25, 2013 18.52 20.08 18.52 19.99 1,480 -0.12(-0.60%)
Apr 24, 2013 19.92 20.48 19.06 20.11 4,257 +0.11(+0.55%)
Apr 23, 2013 19.80 20.00 19.60 20.00 1,625 +0.16(+0.81%)
Apr 22, 2013 20.00 20.00 19.50 19.84 5,667 +0.93(+4.92%)
Apr 19, 2013 18.07 19.50 17.53 18.91 6,312 -0.59(-3.03%)
Apr 18, 2013 18.99 19.50 18.99 19.50 4,413 -0.25(-1.27%)
Apr 17, 2013 19.99 19.99 19.39 19.75 850 -0.08(-0.40%)
Apr 16, 2013 19.82 20.18 19.70 19.83 2,325 +0.30(+1.54%)
Apr 15, 2013 20.54 20.54 18.01 19.53 21,464 -0.95(-4.64%)
Apr 12, 2013 20.50 20.50 20.38 20.48 5,501 +0.02(+0.10%)
Apr 11, 2013 20.00 20.50 19.70 20.46 14,539 +0.51(+2.56%)
Apr 10, 2013 19.90 19.95 19.65 19.95 2,895 +0.40(+2.03%)
Apr 09, 2013 19.19 19.86 19.19 19.55 7,727 +0.46(+2.42%)
Apr 08, 2013 19.20 19.49 19.01 19.09 8,157 -0.39(-2.00%)
Apr 05, 2013 19.60 19.62 19.19 19.48 12,128 -0.50(-2.50%)
Apr 04, 2013 18.22 19.98 17.99 19.98 46,658 +1.79(+9.84%)
Apr 03, 2013 18.29 18.29 18.19 18.19 1,169 -0.10(-0.55%)
Apr 02, 2013 18.14 18.45 18.14 18.29 3,375 +0.28(+1.55%)
Apr 01, 2013 17.75 18.22 17.73 18.01 15,081 +0.51(+2.91%)
Mar 28, 2013 17.10 17.50 16.55 17.50 2,010 -0.00(-0.00%)
Mar 27, 2013 17.34 17.50 17.30 17.50 1,137 -0.13(-0.74%)
Mar 26, 2013 17.59 18.04 17.50 17.63 1,770 +0.10(+0.57%)
Mar 25, 2013 17.50 17.53 17.50 17.53 1,748 +0.30(+1.74%)
Mar 22, 2013 17.45 17.45 17.23 17.23 1,150 -0.33(-1.88%)
Mar 21, 2013 17.80 17.80 17.56 17.56 630 +0.32(+1.86%)
Mar 20, 2013 17.98 18.00 17.19 17.24 4,171 -0.58(-3.28%)
Mar 19, 2013 17.80 17.87 17.68 17.82 6,549 +0.02(+0.14%)
Mar 18, 2013 17.22 17.80 17.22 17.80 5,092 -0.13(-0.73%)
Mar 15, 2013 18.11 18.31 16.99 17.93 8,772 -0.27(-1.48%)
Mar 14, 2013 17.48 18.24 17.43 18.20 35,854 +1.90(+11.66%)
Mar 13, 2013 16.30 16.30 16.30 16.30 100 +0.00(+0.00%)
Mar 12, 2013 15.65 16.32 15.61 16.30 2,784 -0.02(-0.12%)
Mar 11, 2013 16.26 16.54 16.00 16.32 5,235 +0.07(+0.43%)
Mar 08, 2013 16.11 16.25 16.10 16.25 3,376 -0.03(-0.16%)
Mar 07, 2013 16.50 16.50 16.28 16.28 200 +0.13(+0.78%)
Mar 06, 2013 16.19 16.21 16.15 16.15 1,704 +0.01(+0.06%)
Mar 05, 2013 16.68 16.90 16.00 16.14 6,088 -0.61(-3.64%)
Mar 04, 2013 16.35 16.75 16.35 16.75 840 +0.30(+1.82%)
Mar 01, 2013 16.36 16.45 16.36 16.45 500 -0.02(-0.12%)
Feb 27, 2013 16.47 16.47 16.47 16.47 0 +0.50(+3.13%)
Feb 26, 2013 16.13 16.45 15.93 15.97 5,860 -0.40(-2.44%)
Feb 25, 2013 16.60 16.68 16.00 16.37 8,322 -0.51(-3.02%)
Feb 22, 2013 16.88 16.88 16.88 16.88 100 +0.26(+1.56%)
Feb 21, 2013 16.60 16.67 16.60 16.62 1,890 -0.08(-0.48%)
Feb 20, 2013 16.86 16.86 16.65 16.70 4,600 -0.21(-1.22%)
Feb 19, 2013 16.61 16.97 16.61 16.91 4,621 +0.26(+1.54%)
Feb 15, 2013 16.67 16.67 16.65 16.65 2,440 -0.30(-1.77%)
Feb 14, 2013 17.06 17.06 16.86 16.95 1,030 +0.10(+0.59%)
Feb 13, 2013 17.23 17.24 16.80 16.85 3,093 -0.33(-1.92%)
Feb 12, 2013 17.00 17.18 17.00 17.18 1,254 -0.19(-1.10%)
Feb 11, 2013 16.91 17.49 16.91 17.37 1,516 +0.23(+1.34%)
Feb 08, 2013 17.09 17.14 17.09 17.14 650 +0.09(+0.53%)
Feb 07, 2013 17.05 17.10 17.05 17.05 2,676 -0.15(-0.87%)
Feb 06, 2013 17.37 17.37 17.20 17.20 2,730 -0.15(-0.86%)
Feb 04, 2013 16.75 17.35 16.75 17.35 13,008 +0.56(+3.33%)
Feb 01, 2013 16.72 17.30 16.61 16.79 5,610 -0.20(-1.18%)
Jan 31, 2013 17.45 17.45 16.80 16.99 2,515 -0.16(-0.93%)
Jan 30, 2013 17.40 17.40 17.15 17.15 1,484 +0.03(+0.18%)
Jan 29, 2013 17.40 17.40 17.08 17.12 1,109 -0.18(-1.04%)
Jan 28, 2013 17.50 17.50 17.05 17.30 7,154 -0.16(-0.92%)
Jan 25, 2013 17.25 17.46 17.11 17.46 2,831 +0.15(+0.87%)
Jan 24, 2013 17.47 17.47 17.05 17.31 798 -0.15(-0.87%)
Jan 23, 2013 17.45 17.48 17.05 17.46 6,057 -0.02(-0.10%)
Jan 22, 2013 17.48 17.49 17.00 17.48 5,461 +0.01(+0.06%)
Jan 18, 2013 17.40 17.47 17.23 17.47 2,953 +0.00(+0.00%)
Jan 17, 2013 17.37 17.48 16.87 17.47 2,637 +0.10(+0.57%)
Jan 16, 2013 17.44 17.45 17.20 17.37 3,122 +0.34(+2.01%)
Jan 15, 2013 17.16 17.17 17.00 17.03 3,511 +0.46(+2.78%)
Jan 14, 2013 17.00 17.43 16.55 16.57 7,088 -0.41(-2.41%)
Jan 11, 2013 17.30 17.41 16.96 16.98 6,157 -0.13(-0.76%)
Jan 10, 2013 16.95 17.15 16.95 17.11 7,425 +0.36(+2.15%)
Jan 09, 2013 16.20 16.94 16.11 16.75 8,029 +0.61(+3.81%)
Jan 08, 2013 15.12 16.16 15.12 16.14 6,718 +1.18(+7.85%)
Jan 07, 2013 14.60 15.06 14.60 14.96 6,895 +0.36(+2.47%)
Jan 04, 2013 14.50 14.70 14.45 14.60 4,404 +0.08(+0.55%)
Jan 03, 2013 14.93 14.93 14.40 14.52 6,752 -0.44(-2.94%)
Jan 02, 2013 14.49 15.17 14.09 14.96 12,438 +0.87(+6.17%)
Dec 31, 2012 13.83 14.10 13.75 14.09 5,880 +0.21(+1.51%)
Dec 28, 2012 14.08 14.08 13.71 13.88 3,756 -0.20(-1.41%)
Dec 27, 2012 13.40 14.08 13.25 14.08 3,025 +0.30(+2.17%)
Dec 26, 2012 13.90 13.90 12.85 13.78 6,094 -0.17(-1.22%)
Dec 24, 2012 13.80 13.99 13.80 13.95 1,779 +0.64(+4.81%)
Dec 21, 2012 14.00 14.09 12.22 13.31 11,376 -0.69(-4.93%)
Dec 20, 2012 14.00 14.01 13.96 14.00 4,198 +0.19(+1.38%)
Dec 19, 2012 13.87 13.87 13.81 13.81 387 -0.14(-1.00%)
Dec 18, 2012 14.06 14.10 13.95 13.95 5,203 -0.05(-0.36%)
Dec 17, 2012 13.80 14.00 13.80 14.00 2,716 +0.24(+1.76%)
Dec 14, 2012 13.76 13.76 13.51 13.76 6,567 -0.19(-1.38%)
Dec 13, 2012 13.73 14.00 13.71 13.95 2,110 -0.05(-0.36%)
Dec 12, 2012 14.00 14.00 13.91 14.00 2,550 +0.03(+0.21%)
Dec 11, 2012 13.85 14.00 13.83 13.97 3,399 +0.57(+4.25%)
Dec 10, 2012 13.27 13.52 13.24 13.40 3,842 +0.52(+4.04%)
Dec 07, 2012 13.08 13.13 12.84 12.88 3,944 -0.32(-2.42%)
Dec 05, 2012 13.20 13.20 13.20 13.20 0 +0.25(+1.93%)
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.