Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 15.75 15.95 15.54 15.76 0 +0.06(+0.38%)
Nov 27, 2013 15.17 15.75 15.16 15.70 0 +0.53(+3.49%)
Nov 26, 2013 14.90 15.20 14.90 15.17 0 +0.26(+1.74%)
Nov 25, 2013 14.70 14.95 14.70 14.91 0 +0.23(+1.57%)
Nov 22, 2013 14.60 14.78 14.55 14.68 0 +0.13(+0.89%)
Nov 21, 2013 14.46 14.55 14.45 14.55 14,819 +0.18(+1.25%)
Nov 20, 2013 14.36 14.50 14.33 14.37 0 +0.11(+0.77%)
Nov 19, 2013 14.43 14.43 14.01 14.26 10,515 -0.12(-0.83%)
Nov 18, 2013 14.60 14.84 14.38 14.38 0 -0.21(-1.44%)
Nov 15, 2013 14.50 14.78 14.46 14.59 0 +0.04(+0.27%)
Nov 14, 2013 14.58 14.63 14.45 14.55 0 +0.08(+0.55%)
Nov 12, 2013 14.15 14.79 14.15 14.47 0 +0.11(+0.77%)
Nov 11, 2013 14.51 14.54 14.28 14.36 0 -0.15(-1.03%)
Nov 08, 2013 14.00 14.53 13.95 14.51 0 +0.56(+4.01%)
Nov 07, 2013 14.15 14.15 13.80 13.95 37,521 -0.17(-1.20%)
Nov 06, 2013 14.08 14.19 14.03 14.12 0 +0.09(+0.64%)
Nov 05, 2013 14.21 14.27 14.00 14.03 0 -0.28(-1.96%)
Nov 04, 2013 14.15 14.31 14.13 14.31 13,231 +0.03(+0.21%)
Nov 01, 2013 14.50 14.50 14.25 14.28 0 -0.25(-1.72%)
Oct 31, 2013 14.37 14.87 14.37 14.53 0 +0.12(+0.83%)
Oct 30, 2013 14.51 14.80 14.31 14.41 23,559 -0.14(-0.96%)
Oct 29, 2013 14.70 14.88 14.40 14.55 0 -0.22(-1.49%)
Oct 28, 2013 14.88 14.89 14.62 14.77 0 -0.12(-0.81%)
Oct 25, 2013 14.68 14.90 14.22 14.89 0 +0.20(+1.36%)
Oct 24, 2013 14.46 14.71 14.46 14.69 5,431 +0.20(+1.38%)
Oct 23, 2013 14.21 14.65 14.18 14.49 0 +0.14(+0.98%)
Oct 22, 2013 14.60 14.71 14.25 14.35 32,165 -0.25(-1.71%)
Oct 21, 2013 14.62 14.92 14.48 14.60 19,562 +0.00(+0.00%)
Oct 18, 2013 14.87 15.00 14.42 14.60 41,355 -0.11(-0.75%)
Oct 17, 2013 14.72 14.95 14.62 14.71 13,976 -0.04(-0.27%)
Oct 16, 2013 14.57 14.88 14.23 14.75 32,731 +0.27(+1.86%)
Oct 15, 2013 14.83 14.90 14.26 14.48 48,193 -0.42(-2.82%)
Oct 14, 2013 14.78 14.98 14.29 14.90 13,344 -0.08(-0.53%)
Oct 11, 2013 14.65 15.10 13.90 14.98 0 +0.31(+2.11%)
Oct 10, 2013 14.11 14.69 13.85 14.67 21,506 +0.65(+4.64%)
Oct 09, 2013 13.95 14.34 13.92 14.02 0 +0.12(+0.86%)
Oct 08, 2013 13.94 13.94 13.88 13.90 11,740 +0.00(+0.00%)
Oct 07, 2013 13.91 14.08 13.83 13.90 0 -0.20(-1.42%)
Oct 04, 2013 13.97 14.25 13.97 14.10 0 +0.09(+0.64%)
Oct 03, 2013 14.05 14.13 13.91 14.01 0 +0.00(+0.00%)
Oct 02, 2013 14.06 14.07 13.97 14.01 21,372 -0.29(-2.03%)
Oct 01, 2013 14.15 14.30 14.09 14.30 19,536 -0.14(-0.97%)
Sep 27, 2013 14.79 14.79 13.98 14.44 0 -0.48(-3.22%)
Sep 26, 2013 14.11 15.08 13.98 14.92 58,936 +0.83(+5.89%)
Sep 25, 2013 14.04 14.23 13.99 14.09 13,335 +0.05(+0.36%)
Sep 24, 2013 13.87 14.24 13.70 14.04 11,107 +0.15(+1.08%)
Sep 23, 2013 13.88 14.00 13.71 13.89 14,929 +0.02(+0.14%)
Sep 20, 2013 13.86 14.10 13.76 13.87 0 +0.07(+0.51%)
Sep 19, 2013 13.83 13.97 13.66 13.80 0 +0.04(+0.29%)
Sep 18, 2013 13.82 13.95 13.66 13.76 0 -0.02(-0.15%)
Sep 17, 2013 13.85 14.11 13.72 13.78 0 -0.07(-0.51%)
Sep 16, 2013 14.59 14.59 13.70 13.85 0 -0.74(-5.07%)
Sep 13, 2013 14.57 14.69 14.00 14.59 0 +0.10(+0.69%)
Sep 12, 2013 14.66 14.73 14.35 14.49 0 -0.18(-1.23%)
Sep 11, 2013 14.69 14.97 14.27 14.67 0 -0.13(-0.88%)
Sep 10, 2013 14.54 14.91 14.44 14.80 14,605 +0.39(+2.71%)
Sep 09, 2013 14.26 14.49 13.88 14.41 0 +0.17(+1.19%)
Sep 06, 2013 13.82 14.62 13.64 14.24 0 +0.49(+3.56%)
Sep 05, 2013 13.60 14.09 13.60 13.75 0 +0.19(+1.40%)
Sep 04, 2013 13.80 13.95 13.52 13.56 0 -0.23(-1.67%)
Sep 03, 2013 13.75 14.18 13.63 13.79 0 +0.19(+1.40%)
Aug 30, 2013 14.03 14.24 13.50 13.60 0 -0.49(-3.48%)
Aug 29, 2013 14.08 14.14 13.50 14.09 27,839 -0.13(-0.91%)
Aug 28, 2013 14.89 15.24 14.02 14.22 0 -0.63(-4.24%)
Aug 27, 2013 15.26 15.46 14.48 14.85 71,177 -0.65(-4.19%)
Aug 26, 2013 15.91 15.97 15.48 15.50 0 -0.49(-3.06%)
Aug 23, 2013 15.95 16.16 15.77 15.99 0 +0.04(+0.25%)
Aug 22, 2013 15.93 15.99 15.44 15.95 15,541 +0.05(+0.31%)
Aug 21, 2013 15.38 15.99 15.38 15.90 0 +0.46(+2.98%)
Aug 20, 2013 15.02 15.76 14.91 15.44 0 +0.43(+2.86%)
Aug 19, 2013 15.24 15.53 14.96 15.01 38,643 -0.23(-1.51%)
Aug 16, 2013 15.17 15.63 15.06 15.24 0 -0.02(-0.13%)
Aug 15, 2013 15.76 15.88 15.26 15.26 20,487 -0.64(-4.03%)
Aug 14, 2013 15.90 15.95 15.49 15.90 105,393 +0.20(+1.27%)
Aug 13, 2013 15.72 15.72 15.55 15.70 15,630 +0.03(+0.19%)
Aug 12, 2013 15.75 15.75 15.58 15.67 11,368 -0.04(-0.25%)
Aug 09, 2013 15.75 15.82 15.48 15.71 34,275 +0.23(+1.49%)
Aug 08, 2013 15.40 15.49 15.35 15.48 17,287 +0.12(+0.78%)
Aug 07, 2013 15.60 15.62 15.22 15.36 19,008 -0.11(-0.71%)
Aug 06, 2013 15.36 15.50 15.15 15.47 17,505 +0.10(+0.65%)
Aug 05, 2013 15.43 15.50 15.10 15.37 14,495 -0.23(-1.47%)
Aug 02, 2013 15.29 15.65 15.22 15.60 16,120 +0.22(+1.43%)
Aug 01, 2013 15.49 15.50 15.17 15.38 17,733 +0.15(+0.98%)
Jul 31, 2013 15.22 15.49 15.06 15.23 0 +0.12(+0.79%)
Jul 30, 2013 15.00 15.23 14.90 15.11 0 +0.29(+1.96%)
Jul 29, 2013 15.31 15.38 14.69 14.82 0 -0.38(-2.50%)
Jul 26, 2013 15.54 15.59 14.35 15.20 0 -0.46(-2.94%)
Jul 25, 2013 15.47 15.74 15.35 15.66 0 +0.30(+1.95%)
Jul 24, 2013 15.17 15.42 15.17 15.36 0 +0.41(+2.74%)
Jul 23, 2013 14.83 15.18 14.74 14.95 0 +0.13(+0.88%)
Jul 22, 2013 14.58 15.12 14.56 14.82 0 +0.04(+0.27%)
Jul 19, 2013 15.02 15.02 14.78 14.78 0 -0.24(-1.60%)
Jul 18, 2013 14.36 15.13 14.35 15.02 0 +0.82(+5.77%)
Jul 17, 2013 14.20 14.47 14.07 14.20 22,232 +0.08(+0.57%)
Jul 16, 2013 13.79 14.32 13.79 14.12 0 +0.30(+2.17%)
Jul 15, 2013 13.78 14.07 13.75 13.82 0 +0.03(+0.22%)
Jul 12, 2013 13.90 13.94 13.62 13.79 0 -0.09(-0.65%)
Jul 11, 2013 13.85 13.94 13.68 13.88 0 +0.03(+0.22%)
Jul 10, 2013 13.64 13.88 13.47 13.85 0 +0.26(+1.91%)
Jul 09, 2013 13.89 13.89 13.37 13.59 0 -0.30(-2.16%)
Jul 08, 2013 13.72 14.00 13.72 13.89 0 +0.17(+1.24%)
Jul 05, 2013 13.51 13.74 13.33 13.72 0 +0.40(+3.00%)
Jul 03, 2013 13.34 13.34 13.17 13.32 0 +0.03(+0.23%)
Jul 02, 2013 13.38 13.43 13.08 13.29 0 -0.09(-0.67%)
Jul 01, 2013 13.17 13.50 12.95 13.38 0 +0.40(+3.08%)
Jun 28, 2013 12.98 13.44 12.74 12.98 118,507 -0.06(-0.46%)
Jun 27, 2013 12.94 13.12 12.73 13.04 0 +0.38(+3.00%)
Jun 26, 2013 13.00 13.71 12.63 12.66 0 -0.32(-2.47%)
Jun 25, 2013 12.72 13.13 12.51 12.98 0 +0.45(+3.59%)
Jun 24, 2013 12.82 12.87 12.50 12.53 0 -0.40(-3.09%)
Jun 21, 2013 12.87 13.11 12.81 12.93 61,093 +0.12(+0.94%)
Jun 20, 2013 12.51 13.02 12.48 12.81 0 +0.14(+1.10%)
Jun 19, 2013 13.01 13.11 12.54 12.67 0 -0.33(-2.54%)
Jun 18, 2013 12.70 13.17 12.57 13.00 0 +0.29(+2.28%)
Jun 17, 2013 12.61 12.75 12.50 12.71 13,906 +0.24(+1.92%)
Jun 14, 2013 12.80 12.80 12.47 12.47 0 -0.33(-2.58%)
Jun 13, 2013 12.53 12.80 12.50 12.80 12,172 +0.28(+2.24%)
Jun 12, 2013 12.65 12.82 12.50 12.52 4,993 -0.07(-0.56%)
Jun 11, 2013 12.50 12.70 12.47 12.59 10,124 -0.04(-0.32%)
Jun 10, 2013 12.66 12.88 12.58 12.63 0 -0.15(-1.17%)
Jun 07, 2013 12.78 12.92 12.65 12.78 0 +0.13(+1.03%)
Jun 06, 2013 12.50 12.74 12.50 12.65 7,330 +0.12(+0.96%)
Jun 05, 2013 12.60 12.66 12.50 12.53 0 -0.11(-0.87%)
Jun 04, 2013 12.87 13.07 12.58 12.64 0 -0.29(-2.24%)
Jun 03, 2013 12.93 13.09 12.61 12.93 34,180 +0.00(+0.00%)
May 31, 2013 13.09 13.31 12.90 12.93 35,222 -0.25(-1.90%)
May 30, 2013 13.19 13.35 13.16 13.18 18,238 +0.08(+0.61%)
May 29, 2013 13.39 13.39 13.07 13.10 23,482 -0.27(-2.02%)
May 28, 2013 13.25 13.62 13.21 13.37 38,794 +0.35(+2.69%)
May 24, 2013 12.52 13.20 12.13 13.02 0 +0.47(+3.75%)
May 23, 2013 12.70 12.72 12.13 12.55 0 -0.26(-2.03%)
May 22, 2013 12.79 12.94 12.73 12.81 0 -0.14(-1.08%)
May 21, 2013 12.70 12.95 12.64 12.95 0 +0.21(+1.65%)
May 20, 2013 12.83 12.93 12.57 12.74 0 -0.12(-0.93%)
May 17, 2013 12.91 13.00 12.82 12.86 0 -0.02(-0.16%)
May 16, 2013 12.95 12.95 12.75 12.88 3,425 -0.08(-0.62%)
May 15, 2013 12.71 13.00 12.60 12.96 0 +0.42(+3.35%)
May 13, 2013 12.37 12.58 12.37 12.54 0 +0.05(+0.40%)
May 10, 2013 12.76 12.76 12.33 12.49 0 -0.30(-2.35%)
May 09, 2013 12.84 12.94 12.76 12.79 0 -0.15(-1.16%)
May 08, 2013 12.96 13.10 12.80 12.94 0 -0.02(-0.15%)
May 07, 2013 12.97 12.97 12.74 12.96 0 -0.03(-0.23%)
May 06, 2013 12.92 13.00 12.86 12.99 0 -0.03(-0.23%)
May 03, 2013 12.75 13.25 12.66 13.02 0 +0.36(+2.84%)
May 02, 2013 12.42 12.69 12.39 12.66 0 +0.35(+2.84%)
May 01, 2013 12.56 12.75 12.31 12.31 0 -0.26(-2.07%)
Apr 30, 2013 12.49 12.88 12.31 12.57 0 +0.25(+2.03%)
Apr 29, 2013 12.23 12.42 12.01 12.32 29,379 +0.10(+0.82%)
Apr 26, 2013 12.15 12.32 12.17 12.22 28,917 +0.05(+0.41%)
Apr 25, 2013 11.66 12.36 11.66 12.17 40,756 +0.52(+4.46%)
Apr 24, 2013 11.82 12.00 11.60 11.65 40,539 -0.22(-1.85%)
Apr 23, 2013 11.75 11.92 11.36 11.87 55,105 +0.19(+1.63%)
Apr 22, 2013 11.40 11.79 10.90 11.68 65,162 +0.18(+1.57%)
Apr 19, 2013 11.71 11.85 11.25 11.50 43,710 -0.08(-0.69%)
Apr 18, 2013 11.75 11.75 11.55 11.58 39,849 -0.19(-1.61%)
Apr 17, 2013 11.99 11.99 11.51 11.77 35,132 -0.23(-1.92%)
Apr 16, 2013 11.90 12.37 11.80 12.00 48,850 +0.25(+2.13%)
Apr 15, 2013 12.26 12.35 11.50 11.75 55,005 -0.53(-4.32%)
Apr 12, 2013 12.53 12.72 12.25 12.28 21,605 -0.19(-1.52%)
Apr 11, 2013 12.25 12.56 12.23 12.47 47,150 +0.22(+1.80%)
Apr 10, 2013 12.23 12.35 12.18 12.25 60,873 +0.07(+0.57%)
Apr 09, 2013 11.81 12.36 11.80 12.18 93,849 +0.33(+2.78%)
Apr 08, 2013 12.31 12.31 11.65 11.85 130,422 -0.15(-1.25%)
Apr 05, 2013 13.60 14.00 11.90 12.00 297,492 -3.20(-21.05%)
Apr 04, 2013 14.90 15.20 14.80 15.20 39,490 +0.24(+1.60%)
Apr 03, 2013 15.26 15.26 14.88 14.96 28,787 -0.24(-1.58%)
Apr 02, 2013 15.48 15.62 15.12 15.20 14,973 -0.09(-0.59%)
Apr 01, 2013 16.30 16.36 15.14 15.29 55,497 -1.11(-6.77%)
Mar 28, 2013 16.42 16.87 16.27 16.40 36,383 +0.08(+0.49%)
Mar 27, 2013 16.70 16.73 16.30 16.32 9,579 -0.38(-2.28%)
Mar 26, 2013 16.76 16.83 16.45 16.70 14,466 +0.12(+0.72%)
Mar 25, 2013 16.71 17.10 16.48 16.58 33,029 +0.03(+0.18%)
Mar 22, 2013 16.10 16.72 16.07 16.55 25,891 +0.55(+3.44%)
Mar 21, 2013 16.05 16.13 15.95 16.00 18,814 +0.00(+0.00%)
Mar 20, 2013 16.03 16.18 15.83 16.00 27,111 +0.12(+0.76%)
Mar 19, 2013 16.06 16.20 15.73 15.88 15,553 -0.10(-0.63%)
Mar 18, 2013 16.22 16.24 15.85 15.98 30,344 -0.24(-1.48%)
Mar 15, 2013 16.32 16.66 16.14 16.22 46,878 -0.05(-0.31%)
Mar 14, 2013 16.19 16.28 15.98 16.27 23,512 +0.31(+1.94%)
Mar 13, 2013 15.72 16.06 15.70 15.96 22,718 +0.34(+2.18%)
Mar 12, 2013 16.91 16.95 15.50 15.62 80,211 -1.26(-7.46%)
Mar 11, 2013 17.70 17.70 16.80 16.88 33,221 -0.75(-4.25%)
Mar 08, 2013 17.20 18.07 17.20 17.63 130,808 +0.53(+3.10%)
Mar 07, 2013 17.06 17.21 17.00 17.10 38,027 +0.09(+0.53%)
Mar 06, 2013 17.06 17.15 16.81 17.01 19,086 +0.06(+0.35%)
Mar 05, 2013 16.95 17.22 16.51 16.95 37,510 +0.00(+0.00%)
Mar 04, 2013 16.41 17.00 16.28 16.95 41,557 +0.74(+4.57%)
Mar 01, 2013 15.99 16.44 15.85 16.21 21,738 +0.30(+1.89%)
Feb 28, 2013 15.94 16.00 15.80 15.91 22,122 +0.13(+0.82%)
Feb 27, 2013 15.82 15.90 15.69 15.78 14,894 +0.04(+0.25%)
Feb 26, 2013 15.77 15.88 15.55 15.74 17,809 +0.06(+0.38%)
Feb 25, 2013 15.79 16.02 15.65 15.68 59,128 +0.00(+0.00%)
Feb 22, 2013 15.73 15.84 15.32 15.68 25,550 +0.00(+0.00%)
Feb 21, 2013 15.64 15.90 15.64 15.68 21,162 -0.04(-0.25%)
Feb 20, 2013 16.01 16.01 15.72 15.72 44,734 -0.28(-1.75%)
Feb 19, 2013 15.87 16.01 15.80 16.00 49,893 +0.22(+1.39%)
Feb 15, 2013 15.93 15.97 15.75 15.78 31,112 -0.03(-0.19%)
Feb 14, 2013 15.72 15.89 15.72 15.81 8,226 +0.08(+0.51%)
Feb 13, 2013 15.77 15.83 15.55 15.73 23,432 +0.03(+0.19%)
Feb 12, 2013 15.93 16.05 15.55 15.70 26,594 -0.10(-0.63%)
Feb 11, 2013 15.70 15.89 15.50 15.80 25,797 +0.12(+0.77%)
Feb 08, 2013 15.33 15.68 15.25 15.68 31,152 +0.29(+1.88%)
Feb 07, 2013 15.39 15.45 15.24 15.39 8,606 +0.00(+0.00%)
Feb 06, 2013 15.50 15.50 15.27 15.39 27,647 +0.01(+0.07%)
Feb 04, 2013 15.53 15.55 15.37 15.38 53,438 -0.09(-0.58%)
Feb 01, 2013 15.52 15.54 15.35 15.47 23,488 -0.04(-0.26%)
Jan 31, 2013 15.54 15.72 15.43 15.51 33,648 +0.00(+0.00%)
Jan 30, 2013 15.36 15.70 15.36 15.51 25,621 +0.15(+0.98%)
Jan 29, 2013 15.45 15.46 15.25 15.36 16,577 +0.15(+0.99%)
Jan 28, 2013 15.29 15.42 14.86 15.21 29,281 +0.17(+1.13%)
Jan 25, 2013 15.05 15.50 14.94 15.04 36,078 +0.20(+1.35%)
Jan 24, 2013 14.55 15.05 14.54 14.84 41,764 +0.29(+1.99%)
Jan 23, 2013 15.10 15.30 14.42 14.55 20,155 -0.55(-3.64%)
Jan 22, 2013 14.40 15.21 14.40 15.10 52,321 +0.74(+5.15%)
Jan 18, 2013 14.32 14.39 14.16 14.36 7,498 -0.01(-0.07%)
Jan 17, 2013 14.30 14.40 14.12 14.37 8,031 +0.08(+0.56%)
Jan 16, 2013 14.37 14.40 14.13 14.29 6,547 -0.06(-0.42%)
Jan 15, 2013 14.15 14.40 14.12 14.35 14,287 +0.19(+1.34%)
Jan 14, 2013 14.50 14.50 14.12 14.16 14,410 -0.40(-2.75%)
Jan 11, 2013 14.53 14.65 14.23 14.56 50,964 +0.04(+0.28%)
Jan 10, 2013 14.56 14.61 14.16 14.52 17,476 +0.03(+0.21%)
Jan 09, 2013 14.60 14.64 14.38 14.49 5,735 -0.03(-0.21%)
Jan 08, 2013 14.59 14.64 14.31 14.52 19,065 -0.03(-0.21%)
Jan 07, 2013 14.24 14.75 14.24 14.55 38,912 +0.22(+1.54%)
Jan 04, 2013 14.20 14.49 14.05 14.33 22,529 +0.13(+0.92%)
Jan 03, 2013 14.24 14.44 13.62 14.20 16,395 +0.08(+0.57%)
Jan 02, 2013 13.51 14.86 13.22 14.12 38,308 +1.14(+8.78%)
Dec 31, 2012 13.13 13.24 12.86 12.98 42,464 -0.19(-1.44%)
Dec 28, 2012 13.51 13.85 13.13 13.17 48,860 -0.34(-2.52%)
Dec 27, 2012 13.54 13.72 13.39 13.51 17,944 -0.08(-0.59%)
Dec 26, 2012 13.56 13.78 13.11 13.59 16,108 +0.39(+2.95%)
Dec 24, 2012 13.87 13.87 13.05 13.20 31,587 -0.53(-3.86%)
Dec 21, 2012 13.60 13.83 13.24 13.73 59,260 +0.36(+2.69%)
Dec 20, 2012 13.06 13.49 13.00 13.37 11,087 +0.28(+2.14%)
Dec 19, 2012 13.79 13.79 13.02 13.09 33,414 -0.74(-5.35%)
Dec 18, 2012 13.56 13.87 13.46 13.83 30,171 +0.21(+1.54%)
Dec 17, 2012 13.50 13.84 13.43 13.62 40,302 -0.01(-0.07%)
Dec 14, 2012 13.45 13.88 13.45 13.63 17,672 +0.11(+0.81%)
Dec 13, 2012 13.63 13.73 13.47 13.52 8,670 +0.00(+0.00%)
Dec 12, 2012 13.60 13.83 13.51 13.52 31,331 -0.06(-0.44%)
Dec 11, 2012 13.70 13.70 13.35 13.58 10,354 -0.06(-0.44%)
Dec 10, 2012 13.49 13.74 13.44 13.64 11,103 +0.21(+1.56%)
Dec 07, 2012 13.73 13.85 13.29 13.43 21,814 -0.22(-1.61%)
Dec 06, 2012 13.33 13.84 13.33 13.65 5,163 +0.27(+2.02%)
Dec 05, 2012 13.61 13.61 13.19 13.38 5,115 -0.07(-0.52%)
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.