Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 17.65 17.94 17.57 17.89 330,987 +0.12(+0.68%)
Sep 27, 2013 17.88 17.88 17.64 17.77 0 -0.24(-1.33%)
Sep 26, 2013 17.97 18.04 17.71 18.01 108,705 +0.13(+0.73%)
Sep 25, 2013 18.05 18.15 17.87 17.88 127,123 -0.19(-1.05%)
Sep 24, 2013 17.89 18.27 17.75 18.07 120,914 +0.19(+1.06%)
Sep 23, 2013 17.94 17.94 17.47 17.88 107,955 +0.02(+0.11%)
Sep 20, 2013 17.85 18.15 17.82 17.86 0 +0.09(+0.51%)
Sep 19, 2013 17.68 17.87 17.48 17.77 118,177 +0.18(+1.02%)
Sep 18, 2013 17.51 17.61 17.34 17.59 0 +0.12(+0.69%)
Sep 17, 2013 17.58 17.70 17.35 17.47 0 -0.15(-0.85%)
Sep 16, 2013 17.54 17.62 17.34 17.62 0 +0.28(+1.61%)
Sep 13, 2013 17.44 17.64 17.24 17.34 0 -0.01(-0.06%)
Sep 12, 2013 17.38 17.45 17.24 17.35 0 +0.02(+0.12%)
Sep 11, 2013 17.43 17.63 17.32 17.33 0 -0.12(-0.69%)
Sep 10, 2013 17.46 17.61 17.26 17.45 105,435 +0.13(+0.75%)
Sep 09, 2013 17.04 17.38 16.96 17.32 0 +0.36(+2.12%)
Sep 06, 2013 17.26 17.26 16.75 16.96 0 -0.18(-1.05%)
Sep 05, 2013 17.12 17.30 16.98 17.14 172,299 +0.09(+0.53%)
Sep 04, 2013 17.10 17.19 16.97 17.05 0 -0.03(-0.18%)
Sep 03, 2013 17.20 17.40 16.95 17.08 0 +0.05(+0.29%)
Aug 30, 2013 17.30 17.34 16.97 17.03 0 -0.29(-1.67%)
Aug 29, 2013 16.96 17.40 16.95 17.32 152,994 +0.38(+2.24%)
Aug 28, 2013 16.99 17.16 16.90 16.94 0 +0.00(+0.00%)
Aug 27, 2013 17.12 17.39 16.88 16.94 199,238 -0.33(-1.91%)
Aug 26, 2013 17.38 17.44 17.16 17.27 0 -0.05(-0.29%)
Aug 23, 2013 17.25 17.41 17.06 17.32 0 +0.09(+0.52%)
Aug 22, 2013 17.01 17.30 17.00 17.23 88,980 +0.24(+1.41%)
Aug 21, 2013 16.99 17.17 16.91 16.99 0 -0.05(-0.29%)
Aug 20, 2013 17.05 17.14 16.99 17.04 128,655 +0.03(+0.18%)
Aug 19, 2013 17.06 17.22 16.92 17.01 169,588 -0.03(-0.18%)
Aug 16, 2013 16.91 17.10 16.84 17.04 0 +0.03(+0.18%)
Aug 15, 2013 17.32 17.48 17.01 17.01 130,403 -0.46(-2.63%)
Aug 14, 2013 17.61 17.77 17.39 17.47 115,828 -0.09(-0.51%)
Aug 13, 2013 17.63 17.71 17.50 17.56 92,904 -0.05(-0.28%)
Aug 12, 2013 17.69 17.77 17.50 17.61 124,866 -0.17(-0.96%)
Aug 09, 2013 17.81 17.90 17.61 17.78 181,584 -0.10(-0.56%)
Aug 08, 2013 17.97 17.97 17.71 17.88 128,795 +0.08(+0.45%)
Aug 07, 2013 17.59 17.82 17.46 17.80 131,872 +0.20(+1.14%)
Aug 06, 2013 17.82 17.82 16.57 17.60 263,305 -0.32(-1.79%)
Aug 05, 2013 17.64 17.97 17.44 17.92 249,258 +0.30(+1.70%)
Aug 02, 2013 17.55 17.80 17.50 17.62 64,214 -0.07(-0.40%)
Aug 01, 2013 17.77 17.90 17.65 17.69 90,895 +0.13(+0.74%)
Jul 31, 2013 17.57 17.80 17.46 17.56 0 +0.09(+0.52%)
Jul 30, 2013 17.43 17.48 17.30 17.47 0 +0.15(+0.87%)
Jul 29, 2013 17.44 17.53 17.22 17.32 0 -0.10(-0.57%)
Jul 26, 2013 17.60 17.70 17.22 17.42 0 -0.30(-1.69%)
Jul 25, 2013 17.70 17.82 17.53 17.72 0 +0.03(+0.17%)
Jul 24, 2013 17.69 17.84 17.57 17.69 0 +0.14(+0.80%)
Jul 23, 2013 17.59 17.68 17.35 17.55 0 +0.08(+0.46%)
Jul 22, 2013 17.23 17.55 17.02 17.47 0 +0.22(+1.28%)
Jul 19, 2013 17.39 17.59 17.22 17.25 0 -0.23(-1.32%)
Jul 18, 2013 17.35 17.71 17.28 17.48 0 +0.29(+1.69%)
Jul 17, 2013 17.39 17.53 17.15 17.19 62,301 -0.06(-0.35%)
Jul 16, 2013 17.20 17.45 17.04 17.25 0 +0.05(+0.29%)
Jul 15, 2013 16.90 17.20 16.83 17.20 0 +0.36(+2.14%)
Jul 12, 2013 16.88 16.96 16.67 16.84 0 -0.01(-0.06%)
Jul 11, 2013 16.79 16.99 16.65 16.85 0 +0.28(+1.69%)
Jul 10, 2013 16.54 16.63 16.30 16.57 0 +0.07(+0.42%)
Jul 09, 2013 16.42 16.60 16.42 16.50 0 +0.21(+1.29%)
Jul 08, 2013 16.39 16.49 16.19 16.29 309,430 -0.01(-0.06%)
Jul 05, 2013 16.19 16.30 15.89 16.30 0 +0.36(+2.26%)
Jul 03, 2013 15.72 16.00 15.70 15.94 0 +0.20(+1.27%)
Jul 02, 2013 15.90 15.97 15.59 15.74 0 -0.21(-1.32%)
Jul 01, 2013 15.84 16.03 15.70 15.95 0 +0.19(+1.21%)
Jun 28, 2013 15.89 16.00 15.73 15.76 257,046 -0.24(-1.50%)
Jun 27, 2013 16.05 16.25 15.91 16.00 0 +0.08(+0.50%)
Jun 26, 2013 16.02 16.06 15.75 15.92 0 +0.07(+0.44%)
Jun 25, 2013 15.81 15.90 15.24 15.85 0 +0.22(+1.41%)
Jun 24, 2013 15.70 15.87 15.56 15.63 0 -0.17(-1.08%)
Jun 21, 2013 15.75 15.87 15.59 15.80 251,749 +0.10(+0.64%)
Jun 20, 2013 15.62 15.78 15.57 15.70 0 -0.11(-0.70%)
Jun 19, 2013 15.83 15.90 15.72 15.81 0 +0.02(+0.13%)
Jun 18, 2013 15.54 15.81 15.45 15.79 0 +0.37(+2.40%)
Jun 17, 2013 15.48 15.63 15.29 15.42 0 +0.02(+0.13%)
Jun 14, 2013 15.78 15.82 15.33 15.40 0 -0.36(-2.28%)
Jun 13, 2013 15.50 15.79 15.31 15.76 218,100 +0.31(+2.01%)
Jun 12, 2013 15.89 15.89 15.45 15.45 68,027 -0.27(-1.72%)
Jun 11, 2013 15.93 15.99 15.70 15.72 56,529 -0.34(-2.12%)
Jun 10, 2013 15.79 16.08 15.79 16.06 0 +0.29(+1.84%)
Jun 07, 2013 15.90 15.99 15.68 15.77 0 +0.06(+0.38%)
Jun 06, 2013 15.36 15.81 15.36 15.71 146,204 +0.40(+2.61%)
Jun 05, 2013 15.73 15.77 15.31 15.31 0 -0.39(-2.48%)
Jun 04, 2013 16.21 16.21 15.56 15.70 0 -0.44(-2.73%)
Jun 03, 2013 15.89 16.21 15.54 16.14 298,838 +0.33(+2.09%)
May 31, 2013 15.65 16.03 15.52 15.81 176,667 +0.01(+0.06%)
May 30, 2013 15.65 15.88 15.45 15.80 132,689 +0.16(+1.02%)
May 29, 2013 15.73 15.82 15.60 15.64 38,229 -0.14(-0.89%)
May 28, 2013 16.07 16.07 15.67 15.78 214,852 -0.07(-0.44%)
May 24, 2013 15.69 15.98 15.47 15.85 0 +0.11(+0.70%)
May 23, 2013 15.69 15.89 15.68 15.74 0 -0.05(-0.32%)
May 22, 2013 15.98 16.19 15.75 15.79 0 -0.22(-1.37%)
May 21, 2013 16.11 16.20 15.91 16.01 0 -0.09(-0.56%)
May 20, 2013 16.05 16.17 16.00 16.10 0 +0.05(+0.31%)
May 17, 2013 15.62 16.08 15.56 16.05 0 +0.44(+2.82%)
May 16, 2013 15.47 15.79 15.40 15.61 247,854 +0.05(+0.32%)
May 15, 2013 15.77 15.79 15.51 15.56 0 -0.10(-0.64%)
May 13, 2013 15.90 15.90 15.62 15.66 0 -0.23(-1.45%)
May 10, 2013 15.65 15.91 15.55 15.89 0 +0.23(+1.47%)
May 09, 2013 16.05 16.05 15.42 15.66 0 -0.32(-2.00%)
May 08, 2013 15.62 16.01 15.56 15.98 0 +0.28(+1.78%)
May 07, 2013 16.58 16.58 15.04 15.70 0 +0.04(+0.26%)
May 06, 2013 15.47 15.71 15.44 15.66 0 +0.22(+1.42%)
May 03, 2013 15.27 15.46 15.06 15.44 0 +0.38(+2.52%)
May 02, 2013 14.70 15.13 14.70 15.06 0 +0.42(+2.87%)
May 01, 2013 15.39 15.44 14.64 14.64 186,656 -0.75(-4.87%)
Apr 30, 2013 14.72 15.40 14.71 15.39 0 +0.72(+4.91%)
Apr 29, 2013 14.83 14.85 14.64 14.67 78,187 -0.07(-0.47%)
Apr 26, 2013 14.91 14.92 14.66 14.74 115,310 -0.18(-1.21%)
Apr 25, 2013 14.88 14.93 14.68 14.92 106,043 +0.12(+0.81%)
Apr 24, 2013 14.83 15.09 14.68 14.80 83,018 +0.05(+0.34%)
Apr 23, 2013 14.81 14.81 14.43 14.75 93,787 +0.08(+0.55%)
Apr 22, 2013 14.46 14.71 13.95 14.67 185,209 +0.26(+1.80%)
Apr 19, 2013 14.19 14.44 14.09 14.41 136,259 +0.22(+1.55%)
Apr 18, 2013 14.34 14.53 14.10 14.19 135,961 -0.17(-1.18%)
Apr 17, 2013 14.56 14.70 14.18 14.36 113,978 -0.27(-1.85%)
Apr 16, 2013 14.94 14.96 14.38 14.63 175,359 -0.20(-1.35%)
Apr 15, 2013 15.07 15.07 14.60 14.83 157,340 -0.29(-1.92%)
Apr 12, 2013 15.28 15.28 15.02 15.12 61,244 -0.14(-0.92%)
Apr 11, 2013 15.54 15.58 15.20 15.26 52,028 -0.25(-1.61%)
Apr 10, 2013 14.97 15.55 14.97 15.51 142,339 +0.57(+3.82%)
Apr 09, 2013 15.21 15.30 14.94 14.94 131,762 -0.29(-1.90%)
Apr 08, 2013 15.05 15.23 14.93 15.23 99,762 +0.27(+1.80%)
Apr 05, 2013 15.32 15.76 14.93 14.96 142,270 -0.61(-3.92%)
Apr 04, 2013 15.74 15.82 15.44 15.57 97,694 -0.19(-1.21%)
Apr 03, 2013 15.85 15.85 15.62 15.76 123,492 +0.04(+0.25%)
Apr 02, 2013 15.74 15.86 15.61 15.72 87,886 +0.07(+0.45%)
Apr 01, 2013 15.99 16.19 15.48 15.65 136,342 -0.31(-1.94%)
Mar 28, 2013 15.93 16.32 15.91 15.96 337,226 +0.07(+0.44%)
Mar 27, 2013 16.00 16.00 15.62 15.89 156,167 +0.37(+2.38%)
Mar 26, 2013 15.37 15.53 15.27 15.52 78,463 +0.27(+1.77%)
Mar 25, 2013 15.08 15.36 15.07 15.25 78,070 +0.25(+1.67%)
Mar 22, 2013 15.02 15.23 14.91 15.00 155,747 -0.02(-0.13%)
Mar 21, 2013 15.14 15.16 14.98 15.02 119,802 -0.27(-1.77%)
Mar 20, 2013 15.28 15.32 15.03 15.29 152,654 +0.04(+0.26%)
Mar 19, 2013 15.32 15.39 15.16 15.25 117,497 -0.06(-0.39%)
Mar 18, 2013 15.37 15.46 15.21 15.31 224,969 -0.25(-1.61%)
Mar 15, 2013 15.48 15.65 15.37 15.56 320,060 +0.07(+0.45%)
Mar 14, 2013 15.18 15.52 15.13 15.49 180,809 +0.30(+1.97%)
Mar 13, 2013 15.03 15.26 15.00 15.19 107,060 +0.21(+1.40%)
Mar 12, 2013 14.85 15.14 14.85 14.98 263,966 +0.07(+0.47%)
Mar 11, 2013 14.93 15.03 14.88 14.91 107,427 -0.10(-0.67%)
Mar 08, 2013 15.25 15.35 15.00 15.01 100,530 -0.10(-0.66%)
Mar 07, 2013 14.77 15.13 14.74 15.11 115,322 +0.31(+2.09%)
Mar 06, 2013 14.78 14.99 14.74 14.80 207,184 +0.05(+0.34%)
Mar 05, 2013 14.65 14.84 14.64 14.75 151,109 +0.17(+1.17%)
Mar 04, 2013 14.82 14.88 14.45 14.58 218,214 -0.32(-2.15%)
Mar 01, 2013 14.74 14.98 14.59 14.90 157,359 +0.04(+0.27%)
Feb 28, 2013 14.81 15.00 14.80 14.86 259,297 -0.07(-0.47%)
Feb 27, 2013 14.92 15.00 14.55 14.93 237,724 +0.02(+0.13%)
Feb 26, 2013 15.36 15.51 14.79 14.91 264,074 -0.39(-2.55%)
Feb 25, 2013 15.60 15.72 15.27 15.30 154,209 -0.22(-1.42%)
Feb 22, 2013 15.51 15.58 15.26 15.52 78,922 +0.10(+0.65%)
Feb 21, 2013 15.42 15.52 15.23 15.42 78,867 +0.05(+0.33%)
Feb 20, 2013 15.79 15.85 15.36 15.37 142,230 -0.32(-2.04%)
Feb 19, 2013 15.65 15.74 15.51 15.69 92,779 +0.08(+0.51%)
Feb 15, 2013 15.81 15.82 15.59 15.61 181,953 -0.11(-0.70%)
Feb 14, 2013 15.72 15.79 15.61 15.72 47,384 +0.01(+0.06%)
Feb 13, 2013 15.72 15.75 15.48 15.71 81,213 +0.05(+0.32%)
Feb 12, 2013 15.60 15.75 15.60 15.66 55,013 +0.09(+0.58%)
Feb 11, 2013 15.59 15.63 15.46 15.57 82,708 +0.01(+0.06%)
Feb 08, 2013 15.60 15.72 15.38 15.56 116,199 +0.02(+0.13%)
Feb 07, 2013 15.44 15.57 15.30 15.54 56,620 +0.04(+0.26%)
Feb 06, 2013 15.50 15.64 15.37 15.50 90,197 -0.02(-0.13%)
Feb 04, 2013 15.95 15.95 15.40 15.52 137,902 -0.51(-3.18%)
Feb 01, 2013 16.20 16.48 15.89 16.03 140,744 -0.07(-0.43%)
Jan 31, 2013 15.48 16.27 15.35 16.10 400,076 +0.64(+4.14%)
Jan 30, 2013 15.55 15.62 15.42 15.46 106,667 -0.10(-0.64%)
Jan 29, 2013 15.55 15.63 15.43 15.56 141,959 +0.01(+0.06%)
Jan 28, 2013 15.43 15.71 15.34 15.55 81,359 +0.19(+1.24%)
Jan 25, 2013 15.48 15.48 15.05 15.36 128,479 -0.12(-0.78%)
Jan 24, 2013 15.12 15.53 15.04 15.48 87,399 +0.34(+2.25%)
Jan 23, 2013 15.34 15.47 15.05 15.14 133,892 -0.18(-1.17%)
Jan 22, 2013 15.10 15.36 15.05 15.32 112,913 +0.19(+1.26%)
Jan 18, 2013 15.12 15.17 15.04 15.13 99,297 -0.03(-0.20%)
Jan 17, 2013 15.00 15.18 14.94 15.16 87,524 +0.15(+1.00%)
Jan 16, 2013 14.92 15.07 14.86 15.01 128,994 +0.09(+0.60%)
Jan 15, 2013 14.60 15.00 14.60 14.92 58,157 +0.22(+1.50%)
Jan 14, 2013 14.85 14.91 14.45 14.70 133,765 -0.21(-1.41%)
Jan 11, 2013 14.84 14.95 14.74 14.91 74,808 +0.11(+0.74%)
Jan 10, 2013 14.92 14.99 14.76 14.80 97,050 -0.11(-0.74%)
Jan 09, 2013 14.80 14.91 14.70 14.91 145,458 +0.18(+1.22%)
Jan 08, 2013 14.93 15.00 14.73 14.73 152,005 -0.25(-1.67%)
Jan 07, 2013 14.94 15.07 14.90 14.98 89,045 -0.06(-0.40%)
Jan 04, 2013 15.15 15.23 15.00 15.04 155,701 -0.01(-0.07%)
Jan 03, 2013 15.09 15.21 14.89 15.05 262,542 +0.02(+0.13%)
Jan 02, 2013 15.22 15.25 14.60 15.03 420,862 -0.21(-1.38%)
Dec 31, 2012 14.91 15.25 14.76 15.24 70,747 +0.38(+2.56%)
Dec 28, 2012 14.81 15.05 14.75 14.86 77,649 -0.02(-0.13%)
Dec 27, 2012 14.94 15.03 14.56 14.88 89,892 -0.08(-0.53%)
Dec 26, 2012 15.21 15.21 14.90 14.96 74,419 -0.18(-1.19%)
Dec 24, 2012 15.30 15.39 14.32 15.14 64,693 -0.18(-1.17%)
Dec 21, 2012 15.20 15.34 14.86 15.32 425,880 +0.02(+0.13%)
Dec 20, 2012 15.20 15.36 15.04 15.30 133,505 +0.13(+0.86%)
Dec 19, 2012 15.00 15.26 14.89 15.17 281,429 +0.07(+0.46%)
Dec 18, 2012 14.53 15.11 14.44 15.10 140,372 +0.62(+4.28%)
Dec 17, 2012 14.25 14.57 14.11 14.48 107,988 +0.23(+1.61%)
Dec 14, 2012 14.20 14.31 14.08 14.25 137,267 -0.02(-0.14%)
Dec 13, 2012 14.36 14.55 14.16 14.27 65,526 -0.06(-0.42%)
Dec 12, 2012 14.56 14.56 14.31 14.33 102,221 -0.17(-1.17%)
Dec 11, 2012 14.35 14.61 14.22 14.50 215,568 +0.17(+1.19%)
Dec 10, 2012 14.08 14.40 13.85 14.33 270,462 +0.30(+2.14%)
Dec 07, 2012 14.32 14.32 13.94 14.03 110,713 -0.20(-1.41%)
Dec 06, 2012 14.27 14.38 14.12 14.23 90,418 -0.08(-0.56%)
Dec 05, 2012 14.49 14.49 14.25 14.31 57,506 -0.10(-0.69%)
Dec 04, 2012 14.39 14.51 14.25 14.41 179,979 -0.25(-1.71%)
Nov 30, 2012 14.70 14.79 14.28 14.66 157,668 +0.01(+0.07%)
Nov 29, 2012 14.46 14.71 12.87 14.65 116,282 +0.32(+2.23%)
Nov 28, 2012 14.27 14.41 14.14 14.33 192,941 -0.03(-0.21%)
Nov 27, 2012 14.48 14.52 14.31 14.36 135,630 -0.17(-1.17%)
Nov 26, 2012 14.55 14.55 14.30 14.53 118,891 -0.09(-0.62%)
Nov 23, 2012 14.58 14.63 14.37 14.62 69,861 +0.10(+0.69%)
Nov 21, 2012 14.41 14.54 14.24 14.52 66,423 +0.12(+0.83%)
Nov 20, 2012 14.55 14.57 14.24 14.40 86,307 -0.21(-1.44%)
Nov 19, 2012 14.26 14.81 14.22 14.61 176,523 +0.42(+2.96%)
Nov 16, 2012 14.27 14.28 13.99 14.19 155,407 -0.14(-0.98%)
Nov 15, 2012 14.57 14.57 14.17 14.33 250,265 -0.17(-1.17%)
Nov 14, 2012 14.60 14.78 14.49 14.50 175,306 -0.04(-0.28%)
Nov 13, 2012 14.65 14.87 14.45 14.54 227,214 -0.02(-0.14%)
Nov 12, 2012 14.59 14.60 14.33 14.56 125,256 +0.05(+0.34%)
Nov 09, 2012 14.54 14.70 14.46 14.51 128,516 -0.12(-0.82%)
Nov 08, 2012 14.92 15.17 14.58 14.63 165,224 -0.25(-1.68%)
Nov 07, 2012 15.37 15.53 14.86 14.88 332,945 -0.72(-4.62%)
Nov 06, 2012 15.23 16.39 15.23 15.60 685,473 +1.46(+10.33%)
Nov 05, 2012 14.16 14.22 13.94 14.14 129,667 -0.06(-0.42%)
Nov 02, 2012 13.89 14.31 13.70 14.20 198,738 +0.31(+2.23%)
Nov 01, 2012 13.60 14.00 13.60 13.89 151,402 +0.27(+1.98%)
Oct 31, 2012 13.51 13.88 13.38 13.62 220,832 +0.08(+0.59%)
Oct 26, 2012 13.72 13.54 13.54 13.54 150,500 -0.14(-1.02%)
Oct 25, 2012 13.59 13.75 13.55 13.68 106,004 +0.19(+1.41%)
Oct 24, 2012 13.64 13.86 13.48 13.49 137,275 -0.14(-1.03%)
Oct 23, 2012 13.62 13.81 13.48 13.63 203,310 -0.15(-1.09%)
Oct 19, 2012 13.79 13.88 13.58 13.78 189,690 -0.04(-0.29%)
Oct 18, 2012 14.00 14.00 13.81 13.82 67,274 -0.18(-1.29%)
Oct 17, 2012 13.95 14.10 13.78 14.00 101,939 +0.00(+0.00%)
Oct 16, 2012 14.07 14.12 13.88 14.00 101,191 +0.01(+0.07%)
Oct 15, 2012 13.90 14.05 13.83 13.99 131,174 +0.09(+0.65%)
Oct 12, 2012 13.95 13.97 13.84 13.90 71,059 -0.07(-0.50%)
Oct 11, 2012 14.10 14.28 13.96 13.97 93,499 -0.08(-0.57%)
Oct 10, 2012 13.94 14.05 13.84 14.05 97,414 +0.10(+0.72%)
Oct 09, 2012 14.16 14.16 13.77 13.95 174,733 -0.18(-1.27%)
Oct 08, 2012 14.32 14.35 14.05 14.13 117,525 -0.25(-1.74%)
Oct 05, 2012 14.39 14.51 14.23 14.38 121,574 +0.00(+0.00%)
Oct 04, 2012 14.39 14.50 14.26 14.38 175,531 +0.00(+0.00%)
Oct 03, 2012 14.00 14.52 13.97 14.38 1,087,431 +0.38(+2.71%)
Oct 02, 2012 13.83 14.11 13.83 14.00 251,863 +0.19(+1.38%)
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.