Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 16.00 16.19 15.76 16.12 112,784 +0.07(+0.44%)
Sep 27, 2013 16.00 16.16 15.98 16.05 0 +0.00(+0.00%)
Sep 26, 2013 15.68 16.06 15.68 16.05 42,304 +0.06(+0.38%)
Sep 25, 2013 16.05 16.05 15.51 15.99 70,253 -0.07(-0.44%)
Sep 24, 2013 16.30 16.37 16.00 16.06 111,776 -0.19(-1.17%)
Sep 23, 2013 16.17 16.35 16.13 16.25 67,761 +0.12(+0.74%)
Sep 20, 2013 16.12 16.19 16.00 16.13 0 +0.00(+0.00%)
Sep 19, 2013 16.11 16.17 16.06 16.13 46,843 +0.03(+0.19%)
Sep 18, 2013 16.02 16.25 15.84 16.10 0 +0.10(+0.63%)
Sep 17, 2013 15.60 16.11 15.60 16.00 0 +0.36(+2.30%)
Sep 16, 2013 15.55 15.69 15.50 15.64 0 +0.26(+1.69%)
Sep 13, 2013 15.24 15.39 14.98 15.38 0 +0.22(+1.45%)
Sep 12, 2013 15.39 15.39 15.10 15.16 0 -0.23(-1.49%)
Sep 11, 2013 15.42 15.46 15.35 15.39 0 -0.11(-0.71%)
Sep 10, 2013 15.52 15.68 15.37 15.50 100,550 +0.18(+1.17%)
Sep 09, 2013 15.12 15.68 15.12 15.32 0 +0.77(+5.29%)
Sep 06, 2013 14.60 14.60 14.20 14.55 0 +0.01(+0.07%)
Sep 05, 2013 14.50 14.60 14.25 14.54 0 +0.07(+0.48%)
Sep 04, 2013 14.05 14.50 14.05 14.47 0 +0.42(+2.99%)
Sep 03, 2013 14.46 14.50 13.88 14.05 0 -0.24(-1.68%)
Aug 30, 2013 14.47 14.49 14.25 14.29 0 -0.16(-1.11%)
Aug 29, 2013 14.27 14.45 14.27 14.45 62,261 +0.19(+1.33%)
Aug 28, 2013 14.09 14.39 14.09 14.26 0 +0.19(+1.35%)
Aug 27, 2013 13.93 14.26 13.93 14.07 122,052 -0.01(-0.07%)
Aug 26, 2013 14.04 14.12 14.00 14.08 0 +0.05(+0.36%)
Aug 23, 2013 13.82 14.07 13.82 14.03 0 +0.26(+1.89%)
Aug 22, 2013 13.44 13.79 13.44 13.77 43,731 +0.36(+2.68%)
Aug 21, 2013 13.55 13.69 13.37 13.41 0 -0.16(-1.18%)
Aug 20, 2013 13.60 13.71 13.53 13.57 42,911 -0.03(-0.22%)
Aug 19, 2013 13.79 13.86 13.51 13.60 94,662 -0.20(-1.45%)
Aug 16, 2013 14.00 14.26 13.75 13.80 0 -0.29(-2.06%)
Aug 15, 2013 14.10 14.21 13.83 14.09 137,645 -0.11(-0.77%)
Aug 14, 2013 14.20 14.32 14.10 14.20 75,301 +0.03(+0.21%)
Aug 13, 2013 14.22 14.28 14.12 14.17 47,367 +0.00(+0.00%)
Aug 12, 2013 14.19 14.29 14.09 14.17 90,420 -0.06(-0.42%)
Aug 09, 2013 14.51 14.52 14.10 14.23 99,317 -0.31(-2.13%)
Aug 08, 2013 14.79 14.79 14.50 14.54 101,830 -0.18(-1.22%)
Aug 07, 2013 15.59 15.59 14.70 14.72 295,918 -0.93(-5.94%)
Aug 06, 2013 15.98 16.03 15.60 15.65 168,495 -0.35(-2.19%)
Aug 05, 2013 15.63 16.07 15.51 16.00 151,290 +0.34(+2.17%)
Aug 02, 2013 15.41 15.70 15.31 15.66 115,311 +0.12(+0.77%)
Aug 01, 2013 15.43 15.54 15.05 15.54 120,728 +0.18(+1.17%)
Jul 31, 2013 15.05 15.58 15.05 15.36 0 +0.15(+0.99%)
Jul 30, 2013 15.40 15.40 15.07 15.21 0 -0.12(-0.78%)
Jul 29, 2013 15.69 15.69 15.25 15.33 0 -0.24(-1.54%)
Jul 26, 2013 15.62 15.66 15.37 15.57 0 -0.18(-1.14%)
Jul 25, 2013 15.60 15.76 15.57 15.75 0 +0.14(+0.90%)
Jul 24, 2013 15.66 15.68 15.48 15.61 0 -0.02(-0.13%)
Jul 23, 2013 15.69 15.75 15.55 15.63 0 +0.03(+0.19%)
Jul 22, 2013 15.64 15.74 15.50 15.60 0 +0.10(+0.65%)
Jul 19, 2013 15.41 15.54 15.41 15.50 0 +0.04(+0.26%)
Jul 18, 2013 15.43 15.55 15.39 15.46 0 +0.02(+0.13%)
Jul 17, 2013 15.44 15.79 15.40 15.44 51,972 +0.07(+0.46%)
Jul 16, 2013 15.53 15.61 15.18 15.37 0 -0.19(-1.22%)
Jul 15, 2013 15.71 15.75 15.54 15.56 0 -0.15(-0.95%)
Jul 12, 2013 15.83 15.83 15.24 15.71 0 -0.16(-1.01%)
Jul 11, 2013 16.00 16.02 15.74 15.87 0 +0.02(+0.13%)
Jul 10, 2013 14.98 15.90 14.98 15.85 0 +0.85(+5.67%)
Jul 09, 2013 14.64 15.00 14.51 15.00 0 +0.49(+3.38%)
Jul 08, 2013 14.64 14.73 14.47 14.51 64,567 -0.05(-0.34%)
Jul 05, 2013 14.49 14.56 14.20 14.56 0 +0.23(+1.61%)
Jul 03, 2013 14.21 14.42 14.21 14.33 0 +0.05(+0.35%)
Jul 02, 2013 14.40 14.58 14.11 14.28 0 -0.19(-1.28%)
Jul 01, 2013 14.65 14.77 14.37 14.46 0 -0.21(-1.40%)
Jun 28, 2013 14.87 14.88 14.65 14.67 672,427 -0.30(-2.00%)
Jun 27, 2013 14.95 14.97 14.75 14.97 0 +0.11(+0.74%)
Jun 26, 2013 15.04 15.04 14.82 14.86 0 -0.09(-0.60%)
Jun 25, 2013 15.09 15.11 14.90 14.95 0 +0.02(+0.13%)
Jun 24, 2013 15.11 15.26 14.79 14.93 0 -0.29(-1.91%)
Jun 21, 2013 15.12 15.32 15.05 15.22 117,541 +0.18(+1.20%)
Jun 20, 2013 15.21 15.21 15.00 15.04 0 -0.36(-2.34%)
Jun 19, 2013 15.69 15.73 15.38 15.40 0 -0.33(-2.10%)
Jun 18, 2013 15.51 15.78 15.46 15.73 0 +0.23(+1.48%)
Jun 17, 2013 15.44 15.54 15.35 15.50 0 +0.21(+1.37%)
Jun 14, 2013 15.34 15.37 15.13 15.29 0 -0.06(-0.39%)
Jun 13, 2013 15.15 15.39 15.15 15.35 35,309 +0.16(+1.05%)
Jun 12, 2013 15.35 15.35 15.11 15.19 85,036 -0.02(-0.13%)
Jun 11, 2013 15.19 15.27 14.99 15.21 0 -0.16(-1.04%)
Jun 10, 2013 14.57 15.39 14.42 15.37 0 +0.84(+5.78%)
Jun 07, 2013 14.65 14.65 14.43 14.53 0 -0.02(-0.14%)
Jun 06, 2013 14.55 14.65 14.46 14.55 40,391 +0.02(+0.14%)
Jun 05, 2013 14.71 14.71 14.40 14.53 0 -0.18(-1.22%)
Jun 04, 2013 14.83 14.83 14.56 14.71 0 -0.12(-0.81%)
Jun 03, 2013 14.49 14.86 14.48 14.83 130,158 +0.38(+2.63%)
May 31, 2013 14.78 14.81 14.38 14.45 94,701 -0.40(-2.69%)
May 30, 2013 14.83 14.92 14.75 14.85 72,668 +0.03(+0.20%)
May 29, 2013 14.76 14.98 14.76 14.82 96,552 +0.01(+0.07%)
May 28, 2013 14.64 14.90 14.57 14.81 90,796 +0.38(+2.63%)
May 24, 2013 14.32 14.48 14.29 14.43 0 +0.06(+0.42%)
May 23, 2013 14.20 14.37 14.12 14.37 0 +0.09(+0.63%)
May 22, 2013 14.37 14.63 14.12 14.28 0 -0.04(-0.28%)
May 21, 2013 14.35 14.47 14.31 14.32 0 -0.02(-0.14%)
May 20, 2013 14.25 14.53 14.25 14.34 0 +0.06(+0.42%)
May 17, 2013 14.26 14.33 14.11 14.28 0 +0.08(+0.56%)
May 16, 2013 14.28 14.36 14.11 14.20 50,044 -0.16(-1.11%)
May 15, 2013 14.31 14.44 14.25 14.36 0 -0.10(-0.69%)
May 13, 2013 14.63 14.73 14.35 14.46 0 -0.18(-1.23%)
May 10, 2013 14.66 14.80 14.60 14.64 0 -0.01(-0.07%)
May 09, 2013 14.38 14.67 14.32 14.65 0 +0.21(+1.45%)
May 08, 2013 14.34 14.50 14.31 14.44 0 +0.13(+0.91%)
May 07, 2013 14.23 14.32 14.10 14.31 0 +0.13(+0.92%)
May 06, 2013 14.07 14.25 13.99 14.18 0 +0.07(+0.50%)
May 03, 2013 14.20 14.23 14.06 14.11 0 +0.07(+0.50%)
May 02, 2013 14.05 14.15 13.91 14.04 0 +0.02(+0.14%)
May 01, 2013 14.05 14.33 13.89 14.02 259,252 -0.01(-0.07%)
Apr 30, 2013 14.01 14.07 13.84 14.03 0 +0.00(+0.00%)
Apr 29, 2013 14.05 14.11 13.90 14.03 100,813 +0.01(+0.07%)
Apr 26, 2013 14.12 14.12 13.98 14.02 68,318 -0.14(-0.99%)
Apr 25, 2013 14.39 14.47 14.11 14.16 84,604 -0.01(-0.07%)
Apr 24, 2013 14.19 14.23 14.07 14.17 40,702 +0.01(+0.07%)
Apr 23, 2013 13.97 14.29 13.96 14.16 113,149 +0.30(+2.16%)
Apr 22, 2013 13.78 13.94 13.39 13.86 84,937 +0.11(+0.80%)
Apr 19, 2013 13.50 13.79 13.45 13.75 61,223 +0.26(+1.93%)
Apr 18, 2013 13.67 13.79 13.32 13.49 286,218 -0.21(-1.53%)
Apr 17, 2013 13.81 14.04 13.49 13.70 146,079 -0.25(-1.79%)
Apr 16, 2013 14.00 14.00 13.68 13.95 219,298 +0.03(+0.22%)
Apr 15, 2013 13.90 14.01 13.74 13.92 181,067 -0.10(-0.71%)
Apr 12, 2013 13.99 14.15 13.93 14.02 168,134 -0.05(-0.36%)
Apr 11, 2013 14.14 14.25 13.98 14.07 112,700 -0.09(-0.64%)
Apr 10, 2013 13.98 14.23 13.87 14.16 122,946 +0.21(+1.51%)
Apr 09, 2013 14.01 14.10 13.95 13.95 125,680 -0.07(-0.50%)
Apr 08, 2013 13.99 14.06 13.89 14.02 134,795 +0.04(+0.29%)
Apr 05, 2013 13.67 14.02 13.67 13.98 183,575 +0.09(+0.65%)
Apr 04, 2013 13.65 13.97 13.65 13.89 161,172 +0.21(+1.54%)
Apr 03, 2013 13.99 13.99 13.61 13.68 207,520 -0.25(-1.79%)
Apr 02, 2013 14.23 14.23 13.82 13.93 110,319 -0.21(-1.49%)
Apr 01, 2013 14.42 14.48 14.01 14.14 119,108 -0.29(-2.01%)
Mar 28, 2013 14.80 14.98 14.42 14.43 143,565 -0.35(-2.37%)
Mar 27, 2013 14.89 14.89 14.66 14.78 59,070 -0.17(-1.14%)
Mar 26, 2013 15.10 15.17 14.80 14.95 49,833 -0.04(-0.27%)
Mar 25, 2013 15.06 15.21 14.94 14.99 58,644 -0.06(-0.40%)
Mar 22, 2013 15.11 15.20 14.99 15.05 56,434 -0.05(-0.33%)
Mar 21, 2013 15.00 15.32 15.00 15.10 87,173 -0.03(-0.20%)
Mar 20, 2013 15.08 15.16 14.84 15.13 107,223 +0.12(+0.80%)
Mar 19, 2013 15.16 15.18 14.76 15.01 72,636 -0.07(-0.46%)
Mar 18, 2013 15.52 15.52 14.71 15.08 64,804 -0.57(-3.64%)
Mar 15, 2013 15.90 15.90 15.49 15.65 112,601 -0.24(-1.51%)
Mar 14, 2013 15.80 15.93 15.73 15.89 51,792 +0.14(+0.89%)
Mar 13, 2013 15.92 16.00 15.74 15.75 65,681 -0.10(-0.63%)
Mar 12, 2013 15.94 16.05 15.68 15.85 100,667 -0.17(-1.06%)
Mar 11, 2013 15.98 16.15 15.97 16.02 105,509 -0.05(-0.31%)
Mar 08, 2013 15.76 16.11 15.66 16.07 96,913 +0.32(+2.03%)
Mar 07, 2013 15.45 15.89 15.34 15.75 237,020 +0.52(+3.38%)
Mar 06, 2013 14.84 15.26 14.81 15.23 214,315 +0.39(+2.66%)
Mar 05, 2013 14.71 14.96 14.71 14.84 145,067 +0.21(+1.44%)
Mar 04, 2013 14.62 14.66 14.46 14.63 127,550 -0.03(-0.20%)
Mar 01, 2013 14.60 14.70 14.52 14.66 166,629 -0.09(-0.61%)
Feb 28, 2013 14.69 14.77 14.61 14.75 132,685 +0.09(+0.61%)
Feb 27, 2013 14.30 14.74 14.30 14.66 117,659 +0.30(+2.09%)
Feb 26, 2013 14.30 14.44 14.30 14.36 69,875 +0.16(+1.13%)
Feb 25, 2013 14.46 14.46 14.14 14.20 121,691 -0.22(-1.53%)
Feb 22, 2013 14.41 14.43 14.26 14.42 105,847 +0.12(+0.84%)
Feb 21, 2013 14.56 14.68 14.26 14.30 139,000 -0.29(-1.99%)
Feb 20, 2013 14.87 14.89 14.57 14.59 94,891 -0.25(-1.68%)
Feb 19, 2013 14.60 14.86 14.60 14.84 65,982 +0.24(+1.64%)
Feb 15, 2013 14.88 15.00 14.57 14.60 120,919 -0.23(-1.55%)
Feb 14, 2013 14.78 14.91 14.75 14.83 99,327 +0.02(+0.14%)
Feb 13, 2013 14.89 14.94 14.70 14.81 122,986 -0.05(-0.34%)
Feb 12, 2013 14.89 14.95 14.75 14.86 77,458 -0.03(-0.20%)
Feb 11, 2013 14.86 14.90 14.58 14.89 121,609 +0.06(+0.40%)
Feb 08, 2013 14.90 14.95 14.69 14.83 99,242 -0.05(-0.34%)
Feb 07, 2013 15.00 15.06 14.64 14.88 100,082 -0.10(-0.67%)
Feb 06, 2013 15.42 15.42 14.92 14.98 159,406 -0.45(-2.92%)
Feb 04, 2013 15.96 16.18 15.39 15.43 242,612 -0.67(-4.16%)
Feb 01, 2013 15.65 16.13 15.60 16.10 221,100 +0.49(+3.14%)
Jan 31, 2013 15.51 15.71 15.51 15.61 77,609 +0.10(+0.64%)
Jan 30, 2013 15.79 15.79 15.40 15.51 91,035 -0.33(-2.08%)
Jan 29, 2013 15.82 15.87 15.63 15.84 127,912 -0.02(-0.13%)
Jan 28, 2013 15.45 15.86 15.27 15.86 171,873 +0.43(+2.79%)
Jan 25, 2013 15.06 15.57 15.06 15.43 349,996 +0.42(+2.80%)
Jan 24, 2013 15.19 15.35 14.95 15.01 133,654 -0.19(-1.25%)
Jan 23, 2013 15.52 15.52 15.13 15.20 102,662 -0.33(-2.12%)
Jan 22, 2013 15.50 15.57 15.39 15.53 77,933 -0.02(-0.13%)
Jan 18, 2013 15.23 15.82 15.23 15.55 367,745 +0.45(+2.98%)
Jan 17, 2013 14.84 15.20 14.84 15.10 124,378 +0.35(+2.37%)
Jan 16, 2013 14.82 14.95 14.75 14.75 58,131 -0.11(-0.74%)
Jan 15, 2013 14.87 14.93 14.60 14.86 66,164 -0.14(-0.93%)
Jan 14, 2013 15.05 15.14 14.80 15.00 68,144 -0.11(-0.73%)
Jan 11, 2013 15.12 15.20 14.57 15.11 70,450 +0.01(+0.07%)
Jan 10, 2013 14.98 15.12 14.88 15.10 67,735 +0.21(+1.41%)
Jan 09, 2013 14.40 14.91 14.40 14.89 118,629 +0.43(+2.97%)
Jan 08, 2013 15.01 15.01 14.45 14.46 157,720 -0.58(-3.86%)
Jan 07, 2013 15.29 15.36 14.99 15.04 68,741 -0.42(-2.72%)
Jan 04, 2013 15.69 15.72 15.33 15.46 119,783 -0.23(-1.47%)
Jan 03, 2013 15.21 15.73 15.13 15.69 110,537 +0.46(+3.02%)
Jan 02, 2013 14.88 15.26 14.57 15.23 258,785 +0.78(+5.40%)
Dec 31, 2012 14.34 14.51 14.23 14.45 160,389 +0.13(+0.91%)
Dec 28, 2012 14.46 14.66 14.29 14.32 154,773 -0.31(-2.12%)
Dec 27, 2012 14.69 14.77 14.23 14.63 140,731 -0.08(-0.54%)
Dec 26, 2012 14.86 14.89 14.62 14.71 48,163 -0.13(-0.88%)
Dec 24, 2012 14.94 14.94 14.57 14.84 44,652 -0.05(-0.34%)
Dec 21, 2012 14.69 14.91 14.55 14.89 308,011 +0.01(+0.07%)
Dec 20, 2012 14.87 14.90 14.69 14.88 111,018 -0.02(-0.13%)
Dec 19, 2012 14.89 14.95 14.76 14.90 107,261 +0.04(+0.27%)
Dec 18, 2012 14.59 14.86 14.51 14.86 112,223 +0.25(+1.71%)
Dec 17, 2012 14.33 14.62 14.29 14.61 108,060 +0.10(+0.69%)
Dec 14, 2012 14.41 14.54 14.39 14.51 67,790 +0.09(+0.62%)
Dec 13, 2012 14.51 14.58 14.40 14.42 84,459 -0.12(-0.83%)
Dec 12, 2012 14.85 14.87 14.50 14.54 110,275 -0.28(-1.89%)
Dec 11, 2012 14.75 14.88 14.59 14.82 83,522 +0.17(+1.16%)
Dec 10, 2012 14.73 14.78 14.62 14.65 82,385 -0.04(-0.27%)
Dec 07, 2012 14.37 14.80 14.37 14.69 198,436 -0.10(-0.68%)
Dec 06, 2012 14.59 14.82 14.53 14.79 53,369 +0.17(+1.16%)
Dec 05, 2012 14.67 14.76 14.45 14.62 74,345 -0.04(-0.27%)
Dec 04, 2012 14.54 14.70 14.25 14.66 138,320 +0.20(+1.38%)
Nov 30, 2012 14.60 14.64 14.38 14.46 176,733 -0.08(-0.55%)
Nov 29, 2012 14.52 14.62 14.31 14.54 129,400 +0.05(+0.35%)
Nov 28, 2012 14.24 14.49 14.00 14.49 119,458 +0.18(+1.26%)
Nov 27, 2012 14.23 14.38 14.12 14.31 103,900 +0.06(+0.42%)
Nov 26, 2012 14.07 14.42 14.00 14.25 112,564 +0.11(+0.78%)
Nov 23, 2012 14.17 14.26 13.88 14.14 57,585 +0.02(+0.14%)
Nov 21, 2012 14.01 14.12 13.82 14.12 98,092 +0.14(+1.00%)
Nov 20, 2012 13.79 14.01 13.70 13.98 97,278 +0.20(+1.45%)
Nov 19, 2012 13.88 13.98 13.64 13.78 111,385 +0.01(+0.07%)
Nov 16, 2012 13.76 13.88 13.55 13.77 115,430 +0.04(+0.29%)
Nov 15, 2012 13.73 13.92 13.51 13.73 109,726 -0.01(-0.07%)
Nov 14, 2012 13.96 14.06 13.62 13.74 74,393 -0.15(-1.08%)
Nov 13, 2012 13.89 14.02 13.73 13.89 82,869 -0.03(-0.22%)
Nov 12, 2012 13.95 14.20 13.78 13.92 42,331 -0.03(-0.22%)
Nov 09, 2012 13.88 14.24 13.86 13.95 44,822 -0.01(-0.07%)
Nov 08, 2012 14.17 14.28 13.78 13.96 130,553 -0.24(-1.69%)
Nov 07, 2012 14.35 14.35 14.06 14.20 94,106 -0.29(-2.00%)
Nov 06, 2012 14.30 14.49 14.29 14.49 72,089 +0.20(+1.40%)
Nov 05, 2012 14.09 14.34 13.99 14.29 58,107 +0.17(+1.20%)
Nov 02, 2012 14.41 14.43 14.08 14.12 98,893 -0.31(-2.15%)
Nov 01, 2012 13.73 14.46 13.73 14.43 132,213 +0.67(+4.87%)
Oct 31, 2012 13.06 13.88 13.05 13.76 244,787 +0.80(+6.17%)
Oct 26, 2012 12.72 12.96 12.96 12.96 57,900 +0.22(+1.73%)
Oct 25, 2012 12.89 13.08 12.67 12.74 75,497 -0.02(-0.16%)
Oct 24, 2012 12.74 12.80 12.64 12.76 36,394 +0.11(+0.87%)
Oct 23, 2012 12.61 12.82 12.55 12.65 52,744 -0.01(-0.08%)
Oct 19, 2012 12.83 12.89 12.39 12.66 123,682 -0.22(-1.71%)
Oct 18, 2012 12.94 13.01 12.85 12.88 63,989 -0.10(-0.77%)
Oct 17, 2012 13.02 13.08 12.82 12.98 92,942 -0.05(-0.38%)
Oct 16, 2012 13.01 13.08 12.95 13.03 112,532 +0.12(+0.89%)
Oct 15, 2012 12.90 13.10 12.85 12.91 63,426 +0.04(+0.35%)
Oct 12, 2012 12.85 13.07 12.81 12.87 79,191 -0.01(-0.08%)
Oct 11, 2012 13.11 13.24 12.84 12.88 70,803 -0.10(-0.77%)
Oct 10, 2012 13.17 13.17 12.91 12.98 62,099 -0.15(-1.14%)
Oct 09, 2012 13.33 13.33 12.90 13.13 159,944 -0.17(-1.28%)
Oct 08, 2012 13.23 13.35 13.02 13.30 53,685 -0.01(-0.08%)
Oct 05, 2012 13.18 13.46 13.14 13.31 139,455 +0.20(+1.53%)
Oct 04, 2012 13.69 13.83 12.95 13.11 193,775 -0.52(-3.82%)
Oct 03, 2012 13.53 13.69 13.40 13.63 79,077 +0.12(+0.89%)
Oct 02, 2012 13.60 13.77 13.36 13.51 161,855 -0.01(-0.07%)
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.