Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.95 26.24 25.82 25.93 0 +0.17(+0.67%)
Nov 27, 2013 25.64 25.91 25.64 25.76 0 +0.13(+0.49%)
Nov 26, 2013 25.12 26.07 24.97 25.64 0 +0.49(+1.94%)
Nov 25, 2013 25.19 25.41 24.88 25.15 166,801 -0.03(-0.11%)
Nov 22, 2013 25.01 25.61 24.81 25.18 0 +0.22(+0.87%)
Nov 21, 2013 24.75 24.99 24.63 24.96 158,703 +0.38(+1.54%)
Nov 20, 2013 25.11 25.11 24.38 24.58 0 -0.49(-1.94%)
Nov 19, 2013 25.22 25.66 24.88 25.07 256,783 -0.18(-0.71%)
Nov 18, 2013 25.51 25.79 24.92 25.25 0 -0.14(-0.57%)
Nov 15, 2013 25.37 25.49 25.03 25.39 0 +0.01(+0.04%)
Nov 14, 2013 25.62 25.80 25.27 25.38 257,290 -0.15(-0.60%)
Nov 12, 2013 25.39 25.65 25.14 25.54 0 +0.05(+0.18%)
Nov 11, 2013 25.61 25.86 25.22 25.49 0 -0.10(-0.39%)
Nov 08, 2013 24.55 25.93 24.55 25.59 0 +1.03(+4.19%)
Nov 07, 2013 25.27 25.28 24.43 24.56 193,457 -0.49(-1.94%)
Nov 06, 2013 25.81 25.91 25.02 25.05 384,228 -0.50(-1.94%)
Nov 05, 2013 25.29 26.04 23.53 25.55 448,723 +2.08(+8.88%)
Nov 04, 2013 23.22 23.60 22.99 23.46 227,866 +0.35(+1.52%)
Nov 01, 2013 23.44 23.66 22.78 23.11 0 -0.37(-1.57%)
Oct 31, 2013 23.45 23.67 23.08 23.48 0 +0.06(+0.27%)
Oct 30, 2013 24.24 24.34 23.16 23.42 232,380 -0.87(-3.60%)
Oct 29, 2013 24.35 24.35 23.96 24.29 0 +0.04(+0.15%)
Oct 28, 2013 24.35 24.42 24.16 24.26 0 -0.06(-0.26%)
Oct 25, 2013 24.60 24.60 24.14 24.32 0 -0.14(-0.59%)
Oct 24, 2013 24.43 24.49 24.26 24.46 247,251 +0.08(+0.33%)
Oct 23, 2013 23.91 24.67 23.91 24.38 0 +0.47(+1.96%)
Oct 22, 2013 24.06 24.20 23.50 23.91 258,444 -0.70(-2.86%)
Oct 21, 2013 24.37 24.63 24.37 24.62 256,496 +0.35(+1.45%)
Oct 18, 2013 24.08 24.42 23.61 24.27 253,070 +0.39(+1.62%)
Oct 17, 2013 23.31 23.89 23.21 23.88 134,171 +0.44(+1.89%)
Oct 16, 2013 23.41 23.60 23.36 23.44 172,072 +0.11(+0.46%)
Oct 15, 2013 23.31 23.53 23.12 23.33 408,053 +0.02(+0.08%)
Oct 14, 2013 22.45 23.55 22.28 23.31 386,306 +0.77(+3.40%)
Oct 11, 2013 21.70 22.54 21.70 22.54 0 +0.85(+3.91%)
Oct 10, 2013 21.52 21.87 21.42 21.70 223,777 +0.33(+1.56%)
Oct 09, 2013 21.25 21.48 21.12 21.36 152,439 +0.17(+0.81%)
Oct 08, 2013 21.93 21.97 20.69 21.19 382,648 -0.68(-3.09%)
Oct 07, 2013 22.06 22.17 21.86 21.87 0 -0.37(-1.66%)
Oct 04, 2013 22.31 22.43 22.14 22.24 0 -0.09(-0.40%)
Oct 03, 2013 22.97 22.97 22.28 22.33 0 -0.64(-2.79%)
Oct 02, 2013 23.16 23.35 22.95 22.97 451,024 -0.28(-1.20%)
Oct 01, 2013 23.03 23.73 22.98 23.25 271,620 +0.42(+1.86%)
Sep 27, 2013 22.98 23.22 22.79 22.82 0 -0.29(-1.25%)
Sep 26, 2013 23.05 23.26 22.89 23.11 245,838 +0.19(+0.85%)
Sep 25, 2013 23.02 23.20 22.90 22.92 263,401 -0.05(-0.24%)
Sep 24, 2013 23.14 23.14 22.92 22.97 259,266 -0.18(-0.78%)
Sep 23, 2013 22.75 23.44 22.74 23.15 238,025 +0.41(+1.82%)
Sep 20, 2013 22.49 22.87 22.39 22.74 0 +0.28(+1.24%)
Sep 19, 2013 22.59 22.71 22.36 22.46 140,813 +0.00(+0.00%)
Sep 18, 2013 22.29 22.57 21.91 22.46 0 +0.20(+0.89%)
Sep 17, 2013 22.01 22.29 21.86 22.26 0 +0.30(+1.35%)
Sep 16, 2013 22.27 22.21 21.88 21.96 0 +0.02(+0.08%)
Sep 13, 2013 22.08 22.38 21.75 21.94 0 -0.12(-0.53%)
Sep 12, 2013 22.06 22.42 22.01 22.06 0 +0.10(+0.45%)
Sep 11, 2013 22.06 22.37 21.86 21.96 0 -0.16(-0.73%)
Sep 10, 2013 22.30 22.51 22.00 22.12 163,770 -0.02(-0.08%)
Sep 09, 2013 21.65 22.25 21.65 22.14 0 +0.46(+2.12%)
Sep 06, 2013 20.95 21.73 20.76 21.68 0 +0.93(+4.47%)
Sep 05, 2013 20.83 20.96 20.51 20.76 0 +0.03(+0.13%)
Sep 04, 2013 20.27 20.76 20.16 20.73 0 +0.55(+2.72%)
Sep 03, 2013 20.33 20.40 19.63 20.18 0 -0.06(-0.31%)
Aug 30, 2013 20.50 20.61 20.07 20.24 0 -0.28(-1.36%)
Aug 29, 2013 20.40 20.78 20.35 20.52 95,499 +0.13(+0.62%)
Aug 28, 2013 20.12 20.49 20.10 20.40 0 +0.30(+1.48%)
Aug 27, 2013 20.44 20.64 19.94 20.10 151,675 -0.54(-2.62%)
Aug 26, 2013 20.88 21.27 20.57 20.64 0 -0.20(-0.95%)
Aug 23, 2013 20.90 21.02 20.66 20.84 0 -0.02(-0.09%)
Aug 22, 2013 20.62 20.89 20.60 20.85 78,819 +0.28(+1.36%)
Aug 21, 2013 20.57 20.75 20.49 20.58 161,761 -0.01(-0.04%)
Aug 20, 2013 20.32 20.61 20.26 20.58 122,460 +0.32(+1.56%)
Aug 19, 2013 20.43 20.52 20.23 20.27 106,026 -0.21(-1.01%)
Aug 16, 2013 20.44 20.59 20.23 20.48 0 +0.04(+0.18%)
Aug 15, 2013 20.62 20.95 20.31 20.44 313,200 -0.41(-1.99%)
Aug 14, 2013 20.95 21.02 20.68 20.85 188,057 -0.07(-0.34%)
Aug 13, 2013 20.94 21.03 20.78 20.93 158,587 +0.04(+0.22%)
Aug 12, 2013 20.72 20.91 20.65 20.88 242,177 +0.09(+0.43%)
Aug 09, 2013 20.26 20.89 20.12 20.79 283,923 +0.53(+2.62%)
Aug 08, 2013 20.25 20.39 19.86 20.26 314,829 +0.21(+1.03%)
Aug 07, 2013 19.02 20.11 19.02 20.05 336,617 +1.10(+5.80%)
Aug 06, 2013 19.39 19.50 18.89 18.95 101,155 -0.44(-2.28%)
Aug 05, 2013 19.45 19.70 19.20 19.40 144,257 -0.04(-0.19%)
Aug 02, 2013 18.81 19.51 18.69 19.43 204,250 +0.58(+3.06%)
Aug 01, 2013 18.86 19.24 18.72 18.86 220,891 +0.13(+0.67%)
Jul 31, 2013 18.63 19.00 18.48 18.73 0 +0.21(+1.12%)
Jul 30, 2013 18.67 18.70 18.27 18.52 0 -0.01(-0.05%)
Jul 29, 2013 18.86 18.99 18.50 18.53 0 -0.42(-2.23%)
Jul 26, 2013 19.26 19.29 18.88 18.95 0 -0.47(-2.41%)
Jul 25, 2013 19.39 19.49 19.20 19.42 0 +0.06(+0.33%)
Jul 24, 2013 19.61 19.70 19.21 19.36 0 -0.09(-0.46%)
Jul 23, 2013 19.45 19.50 19.25 19.45 0 +0.09(+0.46%)
Jul 22, 2013 19.32 19.43 19.25 19.36 0 +0.00(+0.00%)
Jul 19, 2013 19.35 19.51 19.33 19.36 0 -0.10(-0.51%)
Jul 18, 2013 20.02 20.21 19.34 19.46 0 -0.57(-2.83%)
Jul 17, 2013 19.89 20.08 19.76 20.03 279,326 +0.29(+1.46%)
Jul 16, 2013 19.60 19.84 19.59 19.74 0 +0.21(+1.06%)
Jul 15, 2013 19.54 19.79 19.45 19.53 0 -0.05(-0.28%)
Jul 12, 2013 19.64 19.73 19.48 19.59 0 -0.12(-0.59%)
Jul 11, 2013 18.66 19.81 18.61 19.70 0 +1.39(+7.57%)
Jul 10, 2013 17.85 18.40 17.85 18.32 0 +0.50(+2.78%)
Jul 09, 2013 18.16 18.03 17.61 17.82 0 -0.21(-1.15%)
Jul 08, 2013 18.05 18.13 17.59 18.03 0 +0.01(+0.05%)
Jul 05, 2013 18.26 18.26 17.73 18.02 0 +0.11(+0.60%)
Jul 03, 2013 17.76 18.03 17.68 17.91 0 +0.03(+0.15%)
Jul 02, 2013 17.79 18.10 17.42 17.88 0 +0.03(+0.15%)
Jul 01, 2013 17.85 18.25 17.71 17.86 0 +0.10(+0.56%)
Jun 28, 2013 17.69 18.02 17.53 17.76 1,632,941 +0.41(+2.39%)
Jun 26, 2013 17.30 17.51 17.20 17.34 0 +0.13(+0.73%)
Jun 25, 2013 17.46 17.46 17.17 17.22 0 -0.10(-0.57%)
Jun 24, 2013 17.50 17.50 16.92 17.32 0 -0.44(-2.48%)
Jun 21, 2013 18.07 18.07 17.69 17.76 394,276 -0.26(-1.45%)
Jun 20, 2013 18.18 18.24 17.85 18.02 0 -0.46(-2.49%)
Jun 19, 2013 18.66 18.80 18.46 18.48 0 -0.22(-1.16%)
Jun 18, 2013 18.26 18.73 18.13 18.69 0 +0.41(+2.22%)
Jun 17, 2013 18.54 18.55 18.13 18.29 0 +0.03(+0.15%)
Jun 14, 2013 18.33 18.44 18.07 18.26 0 -0.08(-0.44%)
Jun 13, 2013 17.84 18.43 17.82 18.34 159,279 +0.46(+2.57%)
Jun 12, 2013 18.20 18.33 17.87 17.88 87,709 -0.22(-1.19%)
Jun 11, 2013 18.55 18.87 18.03 18.10 195,009 -0.70(-3.74%)
Jun 10, 2013 18.42 18.81 18.16 18.80 0 +0.38(+2.05%)
Jun 07, 2013 18.41 18.50 18.16 18.42 0 +0.13(+0.69%)
Jun 06, 2013 18.10 18.65 18.05 18.30 316,988 +0.17(+0.94%)
Jun 05, 2013 18.42 18.59 18.09 18.13 0 -0.38(-2.04%)
Jun 04, 2013 19.25 19.42 18.14 18.50 0 -0.73(-3.79%)
Jun 03, 2013 19.57 19.58 18.63 19.23 419,923 +0.05(+0.23%)
May 31, 2013 19.02 19.25 18.92 19.19 238,736 +0.01(+0.05%)
May 30, 2013 19.09 19.30 18.97 19.18 106,537 +0.16(+0.85%)
May 29, 2013 19.09 19.44 18.96 19.02 156,433 -0.23(-1.22%)
May 28, 2013 19.54 19.82 19.11 19.25 225,081 +0.00(+0.00%)
May 24, 2013 18.95 19.35 18.88 19.25 0 +0.24(+1.28%)
May 23, 2013 18.85 19.19 18.65 19.01 0 +0.04(+0.19%)
May 22, 2013 19.05 19.50 18.92 18.97 0 +0.00(+0.00%)
May 21, 2013 18.82 19.13 18.59 18.97 0 +0.10(+0.53%)
May 20, 2013 19.05 19.14 18.82 18.87 0 -0.28(-1.46%)
May 17, 2013 19.21 19.23 18.96 19.15 0 +0.04(+0.19%)
May 16, 2013 18.87 19.23 18.68 19.12 202,201 +0.13(+0.66%)
May 15, 2013 18.97 19.21 18.84 18.99 0 +0.25(+1.35%)
May 13, 2013 19.12 19.15 18.66 18.74 0 -0.35(-1.84%)
May 10, 2013 19.04 19.35 18.90 19.09 0 +0.02(+0.09%)
May 09, 2013 19.61 19.61 18.96 19.07 0 -0.36(-1.85%)
May 08, 2013 19.99 20.08 19.05 19.43 0 -0.59(-2.92%)
May 07, 2013 19.81 20.16 18.71 20.02 0 +0.11(+0.57%)
May 06, 2013 20.40 20.40 19.88 19.90 0 -0.44(-2.15%)
May 03, 2013 20.07 20.51 20.07 20.34 0 +0.55(+2.78%)
May 02, 2013 19.34 19.82 19.19 19.79 0 +0.59(+3.10%)
May 01, 2013 19.80 19.85 19.11 19.20 0 -0.65(-3.27%)
Apr 30, 2013 19.83 19.88 19.53 19.85 0 +0.04(+0.23%)
Apr 29, 2013 19.68 19.91 19.51 19.80 223,343 +0.23(+1.15%)
Apr 26, 2013 19.70 19.71 19.58 19.58 285,591 -0.08(-0.41%)
Apr 25, 2013 19.72 19.99 19.50 19.66 279,673 +0.06(+0.32%)
Apr 24, 2013 19.44 19.66 19.25 19.59 403,640 +0.12(+0.60%)
Apr 23, 2013 19.47 19.62 19.18 19.48 287,756 +0.14(+0.70%)
Apr 22, 2013 19.36 19.42 18.68 19.34 221,070 +0.04(+0.23%)
Apr 19, 2013 19.39 19.59 19.21 19.30 291,791 -0.06(-0.33%)
Apr 18, 2013 19.97 19.97 19.20 19.36 250,740 -0.52(-2.63%)
Apr 17, 2013 19.86 20.02 19.22 19.88 372,187 -0.08(-0.41%)
Apr 16, 2013 18.98 20.09 18.98 19.96 294,735 +0.93(+4.87%)
Apr 15, 2013 20.34 20.44 18.48 19.04 415,440 -1.52(-7.40%)
Apr 12, 2013 20.76 20.83 20.34 20.56 245,455 -0.26(-1.25%)
Apr 11, 2013 20.71 20.87 20.51 20.82 391,768 +0.04(+0.17%)
Apr 10, 2013 20.53 20.80 20.31 20.78 194,456 +0.32(+1.58%)
Apr 09, 2013 20.26 20.59 20.22 20.46 301,626 +0.24(+1.20%)
Apr 08, 2013 20.05 20.22 19.82 20.22 222,717 +0.23(+1.17%)
Apr 05, 2013 19.64 20.13 19.23 19.98 226,142 -0.01(-0.05%)
Apr 04, 2013 19.92 20.19 19.80 19.99 683,335 +0.09(+0.45%)
Apr 03, 2013 20.23 20.42 19.54 19.90 619,601 -0.27(-1.34%)
Apr 02, 2013 20.47 20.62 20.02 20.17 575,494 -0.13(-0.62%)
Apr 01, 2013 19.99 20.34 19.99 20.30 379,443 +0.39(+1.95%)
Mar 28, 2013 20.28 20.28 19.69 19.91 402,821 -0.13(-0.63%)
Mar 27, 2013 19.75 20.07 19.70 20.04 398,672 +0.23(+1.14%)
Mar 26, 2013 19.77 19.82 19.59 19.81 449,557 +0.15(+0.78%)
Mar 25, 2013 19.72 19.81 19.42 19.66 194,859 -0.08(-0.41%)
Mar 22, 2013 19.71 19.85 19.60 19.74 155,920 +0.14(+0.69%)
Mar 21, 2013 19.46 19.76 19.42 19.60 281,383 +0.06(+0.32%)
Mar 20, 2013 19.54 19.80 19.32 19.54 252,096 +0.17(+0.88%)
Mar 19, 2013 19.70 19.70 19.30 19.37 434,867 -0.26(-1.33%)
Mar 18, 2013 19.21 19.71 19.05 19.63 374,401 +0.29(+1.49%)
Mar 15, 2013 19.39 19.50 19.22 19.34 627,317 -0.07(-0.37%)
Mar 14, 2013 18.44 19.59 18.44 19.41 754,546 +1.04(+5.63%)
Mar 13, 2013 18.31 18.43 17.77 18.38 1,976,290 +0.09(+0.49%)
Mar 12, 2013 18.02 18.50 17.73 18.29 878,908 +0.31(+1.70%)
Mar 11, 2013 18.26 18.27 17.87 17.98 404,675 -0.28(-1.53%)
Mar 08, 2013 18.28 18.85 18.16 18.26 681,124 +0.26(+1.45%)
Mar 07, 2013 17.89 18.32 17.45 18.00 922,365 +0.82(+4.77%)
Mar 06, 2013 17.22 17.44 17.06 17.18 325,293 +0.06(+0.37%)
Mar 05, 2013 17.14 17.24 17.05 17.12 224,266 +0.09(+0.53%)
Mar 04, 2013 17.03 17.47 16.64 17.03 379,951 -0.13(-0.74%)
Mar 01, 2013 16.84 17.19 16.67 17.15 512,096 +0.27(+1.60%)
Feb 28, 2013 16.89 17.30 16.68 16.88 532,707 -0.04(-0.21%)
Feb 27, 2013 17.03 17.16 16.69 16.92 455,454 -0.17(-1.00%)
Feb 26, 2013 17.06 17.35 16.94 17.09 193,878 -0.60(-3.41%)
Feb 22, 2013 17.51 17.83 17.49 17.69 127,234 +0.32(+1.87%)
Feb 21, 2013 17.47 17.61 17.09 17.37 220,477 -0.09(-0.52%)
Feb 20, 2013 17.97 18.19 17.46 17.46 295,702 -0.44(-2.46%)
Feb 19, 2013 17.72 18.18 17.60 17.90 725,332 +0.18(+1.02%)
Feb 15, 2013 17.95 17.96 17.72 17.72 261,906 -0.12(-0.66%)
Feb 14, 2013 17.64 17.99 17.63 17.84 366,194 +0.19(+1.07%)
Feb 13, 2013 17.55 17.69 17.42 17.65 252,056 +0.16(+0.93%)
Feb 12, 2013 17.51 17.52 17.27 17.49 260,377 -0.02(-0.10%)
Feb 11, 2013 17.23 17.51 17.17 17.51 213,549 +0.09(+0.52%)
Feb 08, 2013 17.41 17.51 17.30 17.42 164,913 +0.08(+0.47%)
Feb 07, 2013 17.48 17.87 16.99 17.33 178,791 -0.12(-0.67%)
Feb 06, 2013 17.33 17.45 16.95 17.45 221,784 +0.43(+2.54%)
Feb 04, 2013 17.60 17.69 16.96 17.02 539,206 -0.73(-4.11%)
Feb 01, 2013 17.41 17.83 17.41 17.75 484,896 +0.48(+2.76%)
Jan 31, 2013 17.26 17.38 17.12 17.27 493,834 +0.01(+0.05%)
Jan 30, 2013 17.05 17.51 16.91 17.26 765,008 +0.23(+1.38%)
Jan 29, 2013 17.11 17.33 16.69 17.03 949,080 -0.08(-0.47%)
Jan 28, 2013 17.06 17.11 16.95 17.11 346,671 +0.14(+0.80%)
Jan 25, 2013 16.85 17.05 16.61 16.97 204,989 +0.15(+0.91%)
Jan 24, 2013 16.84 17.05 16.69 16.82 427,566 +0.00(+0.00%)
Jan 23, 2013 16.83 16.87 16.70 16.82 343,401 +0.04(+0.21%)
Jan 22, 2013 16.44 16.88 16.42 16.78 391,214 +0.34(+2.08%)
Jan 18, 2013 16.49 16.49 16.13 16.44 312,893 -0.01(-0.05%)
Jan 17, 2013 15.60 16.48 15.60 16.45 1,264,686 +0.96(+6.22%)
Jan 16, 2013 15.26 15.50 15.22 15.49 783,143 +0.23(+1.53%)
Jan 15, 2013 14.62 15.34 14.54 15.25 818,404 +0.58(+3.93%)
Jan 14, 2013 14.65 14.68 14.43 14.68 176,643 +0.04(+0.25%)
Jan 11, 2013 14.37 14.67 14.30 14.64 397,293 +0.33(+2.33%)
Jan 10, 2013 14.38 14.42 14.27 14.31 217,299 +0.02(+0.13%)
Jan 09, 2013 14.34 14.36 14.25 14.29 150,429 +0.01(+0.06%)
Jan 08, 2013 14.12 14.34 14.07 14.28 312,190 +0.11(+0.76%)
Jan 07, 2013 14.16 14.27 14.16 14.17 235,202 -0.02(-0.13%)
Jan 04, 2013 14.23 14.28 14.09 14.19 211,597 +0.05(+0.38%)
Jan 03, 2013 14.14 14.36 13.99 14.14 203,889 +0.05(+0.38%)
Jan 02, 2013 13.96 14.23 13.53 14.08 689,615 +0.55(+4.06%)
Dec 31, 2012 13.37 13.57 13.33 13.53 277,397 +0.16(+1.21%)
Dec 28, 2012 13.33 13.49 13.31 13.37 100,871 -0.02(-0.13%)
Dec 27, 2012 13.47 13.54 13.26 13.39 105,595 -0.04(-0.27%)
Dec 26, 2012 13.53 13.55 13.40 13.43 142,765 -0.05(-0.33%)
Dec 24, 2012 13.44 13.53 13.40 13.47 68,123 +0.09(+0.67%)
Dec 21, 2012 13.35 13.43 13.18 13.38 391,655 -0.06(-0.47%)
Dec 20, 2012 13.46 13.46 13.24 13.44 167,788 +0.00(+0.00%)
Dec 19, 2012 13.33 13.45 13.12 13.44 247,628 +0.07(+0.54%)
Dec 18, 2012 13.29 13.39 13.06 13.37 657,139 +0.14(+1.09%)
Dec 17, 2012 13.11 13.25 12.93 13.23 229,838 +0.20(+1.52%)
Dec 14, 2012 12.99 13.15 12.78 13.03 109,010 +0.02(+0.14%)
Dec 13, 2012 13.26 13.26 13.00 13.01 129,634 -0.21(-1.57%)
Dec 12, 2012 13.28 13.28 13.11 13.22 178,315 +0.01(+0.07%)
Dec 11, 2012 13.28 13.29 13.12 13.21 328,107 +0.03(+0.20%)
Dec 10, 2012 13.04 13.23 12.98 13.18 370,523 +0.13(+0.97%)
Dec 07, 2012 12.98 13.06 12.86 13.06 465,451 +0.17(+1.33%)
Dec 06, 2012 12.92 12.97 12.66 12.89 235,793 -0.01(-0.07%)
Dec 05, 2012 13.10 13.26 12.84 12.89 327,801 -0.12(-0.90%)
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.