Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 15.24 15.48 14.51 15.31 108,240 +0.05(+0.33%)
Apr 29, 2014 14.24 15.41 14.17 15.26 106,919 +1.03(+7.24%)
Apr 28, 2014 14.90 15.13 13.75 14.23 124,396 -0.62(-4.18%)
Apr 25, 2014 16.16 16.48 14.37 14.85 244,482 -1.46(-8.95%)
Apr 24, 2014 16.23 16.79 15.66 16.31 132,858 +0.14(+0.87%)
Apr 23, 2014 16.66 16.66 15.80 16.17 87,580 -0.51(-3.06%)
Apr 22, 2014 16.13 17.19 15.72 16.68 285,299 +0.70(+4.38%)
Apr 21, 2014 15.64 16.24 15.31 15.98 157,015 +0.30(+1.91%)
Apr 17, 2014 15.70 15.68 15.68 15.68 141,700 -0.12(-0.76%)
Apr 16, 2014 15.60 16.21 15.13 15.80 136,962 +0.23(+1.48%)
Apr 15, 2014 15.85 16.14 13.94 15.57 320,383 -0.45(-2.81%)
Apr 14, 2014 16.35 17.78 15.51 16.02 168,216 -0.20(-1.23%)
Apr 11, 2014 17.27 17.91 16.11 16.22 192,166 -1.32(-7.53%)
Apr 10, 2014 18.94 19.27 17.25 17.54 190,134 -1.51(-7.93%)
Apr 09, 2014 19.31 19.72 18.84 19.05 132,607 -0.12(-0.63%)
Apr 08, 2014 18.13 19.49 17.72 19.17 400,610 +1.21(+6.74%)
Apr 07, 2014 18.17 18.79 17.35 17.96 278,172 -0.45(-2.44%)
Apr 04, 2014 19.01 19.51 18.08 18.41 255,646 -0.28(-1.50%)
Apr 03, 2014 19.58 19.99 18.40 18.69 184,265 -0.97(-4.93%)
Apr 02, 2014 19.86 20.70 19.45 19.66 181,263 -0.11(-0.56%)
Apr 01, 2014 20.33 21.28 19.29 19.77 312,143 -0.59(-2.90%)
Mar 31, 2014 19.49 20.46 18.99 20.36 263,157 +1.10(+5.71%)
Mar 28, 2014 19.84 19.84 18.04 19.26 383,678 -0.63(-3.17%)
Mar 27, 2014 20.44 20.86 19.37 19.89 275,500 -0.62(-3.02%)
Mar 26, 2014 22.10 22.62 20.50 20.51 180,824 -1.36(-6.22%)
Mar 25, 2014 22.35 22.92 21.04 21.87 190,896 -0.27(-1.22%)
Mar 24, 2014 23.11 23.11 20.60 22.14 205,598 -0.81(-3.53%)
Mar 21, 2014 24.70 24.70 22.85 22.95 182,750 -1.57(-6.40%)
Mar 20, 2014 24.69 25.03 24.00 24.52 259,720 -0.24(-0.97%)
Mar 19, 2014 25.30 25.68 24.55 24.76 139,512 -0.46(-1.82%)
Mar 18, 2014 23.73 25.34 23.65 25.22 249,627 +1.57(+6.64%)
Mar 17, 2014 24.37 24.67 23.29 23.65 151,950 -0.55(-2.27%)
Mar 14, 2014 24.02 24.73 23.60 24.20 121,770 -0.02(-0.08%)
Mar 13, 2014 24.77 25.44 23.73 24.22 135,683 -0.56(-2.26%)
Mar 12, 2014 24.20 24.91 23.60 24.78 134,759 +0.46(+1.89%)
Mar 11, 2014 24.81 25.69 24.00 24.32 118,107 -0.49(-1.98%)
Mar 10, 2014 25.67 25.74 24.21 24.81 122,851 -0.84(-3.27%)
Mar 07, 2014 25.04 25.88 23.48 25.65 299,483 +0.79(+3.18%)
Mar 06, 2014 26.82 26.99 24.59 24.86 270,136 -1.75(-6.58%)
Mar 05, 2014 26.38 27.11 25.73 26.61 164,405 +0.25(+0.95%)
Mar 04, 2014 26.85 27.17 26.10 26.36 198,392 +0.16(+0.61%)
Mar 03, 2014 25.46 26.84 25.01 26.20 174,773 +0.34(+1.31%)
Feb 28, 2014 28.88 29.39 24.85 25.86 381,239 -3.24(-11.13%)
Feb 27, 2014 29.08 29.50 28.35 29.10 195,683 -0.11(-0.38%)
Feb 26, 2014 28.87 29.91 28.83 29.21 253,199 +0.33(+1.14%)
Feb 25, 2014 29.52 29.97 28.60 28.88 175,572 -0.45(-1.53%)
Feb 24, 2014 30.01 30.35 28.62 29.33 292,751 -0.49(-1.64%)
Feb 21, 2014 27.87 30.21 27.70 29.82 594,636 +2.24(+8.12%)
Feb 20, 2014 25.70 28.99 25.30 27.58 339,857 +1.83(+7.11%)
Feb 19, 2014 25.89 26.23 25.20 25.75 229,173 -0.11(-0.43%)
Feb 18, 2014 25.16 26.71 24.90 25.86 200,555 +0.81(+3.23%)
Feb 14, 2014 24.96 25.05 25.05 25.05 242,200 +0.09(+0.36%)
Feb 13, 2014 25.00 25.84 24.68 24.96 320,620 -0.33(-1.30%)
Feb 12, 2014 28.77 30.00 25.00 25.29 373,316 -3.48(-12.10%)
Feb 11, 2014 24.86 29.85 24.58 28.77 685,750 +4.28(+17.48%)
Feb 10, 2014 22.99 25.07 22.65 24.49 237,193 +1.97(+8.75%)
Feb 07, 2014 20.94 23.90 20.70 22.52 253,150 +1.86(+9.00%)
Feb 06, 2014 20.89 22.49 20.58 20.66 139,947 +0.02(+0.10%)
Feb 05, 2014 23.32 23.88 20.61 20.64 364,038 -2.85(-12.13%)
Feb 04, 2014 23.58 24.44 23.02 23.49 242,894 -0.03(-0.13%)
Feb 03, 2014 24.91 25.55 23.19 23.52 273,921 -1.63(-6.48%)
Jan 31, 2014 25.00 26.00 24.88 25.15 180,710 -0.24(-0.95%)
Jan 30, 2014 25.29 26.93 25.29 25.39 130,257 +0.37(+1.48%)
Jan 29, 2014 25.26 25.51 24.90 25.02 110,570 -0.62(-2.42%)
Jan 28, 2014 25.34 26.20 25.06 25.64 160,549 +0.40(+1.58%)
Jan 27, 2014 26.46 27.35 24.50 25.24 284,557 -1.28(-4.83%)
Jan 24, 2014 26.89 28.20 25.66 26.52 257,921 -0.81(-2.96%)
Jan 23, 2014 29.76 29.85 26.50 27.33 308,393 -2.61(-8.72%)
Jan 22, 2014 30.21 31.30 29.59 29.94 238,358 -0.28(-0.93%)
Jan 21, 2014 30.33 31.48 28.32 30.22 634,794 -0.22(-0.72%)
Jan 17, 2014 22.00 30.44 30.44 30.44 1,403,000 +8.62(+39.50%)
Jan 16, 2014 19.18 21.93 19.18 21.82 396,293 +2.61(+13.59%)
Jan 15, 2014 19.75 20.06 19.10 19.21 122,918 -0.54(-2.73%)
Jan 14, 2014 19.51 20.00 19.20 19.75 99,611 +0.35(+1.80%)
Jan 13, 2014 21.31 21.50 19.00 19.40 271,444 -1.69(-8.01%)
Jan 10, 2014 20.35 21.22 20.35 21.09 227,080 +1.01(+5.03%)
Jan 09, 2014 20.19 20.88 19.80 20.08 269,407 +0.10(+0.50%)
Jan 08, 2014 20.00 21.00 19.65 19.98 145,250 +0.08(+0.40%)
Jan 07, 2014 19.92 20.20 19.61 19.90 77,613 +0.05(+0.25%)
Jan 06, 2014 20.33 20.50 19.50 19.85 74,206 -0.11(-0.55%)
Jan 03, 2014 20.46 20.92 19.70 19.96 127,690 -0.39(-1.92%)
Jan 02, 2014 19.50 20.79 19.20 20.35 108,183 +0.75(+3.83%)
Dec 31, 2013 20.14 19.60 19.60 19.60 333,800 -0.41(-2.05%)
Dec 30, 2013 19.09 20.12 19.01 20.01 121,861 +0.93(+4.87%)
Dec 27, 2013 19.22 19.46 18.79 19.08 103,357 -0.03(-0.16%)
Dec 26, 2013 19.21 19.84 19.01 19.11 70,622 -0.06(-0.31%)
Dec 24, 2013 20.16 20.52 19.02 19.17 53,568 -0.89(-4.44%)
Dec 23, 2013 19.62 20.41 19.55 20.06 122,937 +0.54(+2.77%)
Dec 20, 2013 18.86 20.03 18.78 19.52 188,165 +0.75(+4.00%)
Dec 19, 2013 18.98 19.06 18.50 18.77 77,358 -0.24(-1.26%)
Dec 18, 2013 19.19 19.85 18.61 19.01 157,425 -0.19(-0.99%)
Dec 17, 2013 19.16 19.75 18.71 19.20 100,103 +0.11(+0.58%)
Dec 16, 2013 19.87 20.64 19.00 19.09 108,691 -0.61(-3.10%)
Dec 13, 2013 19.77 19.86 18.85 19.70 74,125 +0.05(+0.25%)
Dec 12, 2013 19.23 19.90 18.84 19.65 74,312 +0.39(+2.02%)
Dec 11, 2013 20.39 21.02 18.85 19.26 223,720 -1.15(-5.63%)
Dec 10, 2013 21.17 21.17 20.20 20.41 122,802 -0.77(-3.64%)
Dec 09, 2013 21.49 22.49 20.92 21.18 106,188 -0.16(-0.75%)
Dec 06, 2013 23.06 23.06 21.29 21.34 0 -1.43(-6.28%)
Dec 05, 2013 23.41 23.41 22.28 22.77 106,799 -0.30(-1.30%)
Dec 04, 2013 21.43 23.34 21.08 23.07 0 +1.59(+7.40%)
Dec 03, 2013 20.30 21.53 20.46 21.48 0 -0.43(-1.96%)
Dec 02, 2013 20.81 21.97 20.75 21.91 0 +1.25(+6.05%)
Nov 29, 2013 20.16 21.19 20.04 20.66 0 +0.76(+3.82%)
Nov 27, 2013 20.00 20.62 19.37 19.90 0 -0.10(-0.50%)
Nov 26, 2013 21.34 21.91 19.60 20.00 0 -1.33(-6.24%)
Nov 25, 2013 20.49 22.70 20.42 21.33 383,470 +1.06(+5.23%)
Nov 22, 2013 20.60 21.55 19.90 20.27 0 -0.12(-0.59%)
Nov 21, 2013 19.55 20.90 18.61 20.39 257,969 +0.84(+4.30%)
Nov 20, 2013 20.48 21.03 19.28 19.55 0 -0.93(-4.54%)
Nov 19, 2013 19.87 21.50 19.81 20.48 297,324 +0.53(+2.66%)
Nov 18, 2013 21.90 22.20 19.93 19.95 0 -1.70(-7.85%)
Nov 15, 2013 24.59 25.29 21.55 21.65 0 -2.90(-11.81%)
Nov 14, 2013 23.39 26.20 23.30 24.55 0 +1.26(+5.41%)
Nov 12, 2013 24.80 25.21 22.76 23.29 0 -2.03(-8.02%)
Nov 11, 2013 25.60 26.12 25.03 25.32 0 -0.60(-2.31%)
Nov 08, 2013 25.37 26.36 24.73 25.92 0 +0.60(+2.37%)
Nov 07, 2013 26.19 26.19 23.48 25.32 344,214 -0.88(-3.36%)
Nov 06, 2013 26.56 27.31 25.09 26.20 92,859 -0.29(-1.09%)
Nov 05, 2013 28.02 28.07 26.00 26.49 0 -1.65(-5.87%)
Nov 04, 2013 28.77 29.00 27.88 28.14 66,511 -0.50(-1.75%)
Nov 01, 2013 27.93 28.89 27.79 28.64 0 +0.81(+2.91%)
Oct 31, 2013 28.80 29.00 27.56 27.83 0 -1.05(-3.64%)
Oct 30, 2013 30.31 30.89 28.21 28.88 266,314 -1.38(-4.56%)
Oct 29, 2013 29.25 31.00 29.25 30.26 0 +0.96(+3.28%)
Oct 28, 2013 31.04 31.22 29.14 29.30 180,572 -1.82(-5.85%)
Oct 25, 2013 32.74 32.90 30.08 31.12 0 -1.80(-5.47%)
Oct 24, 2013 31.47 33.55 31.40 32.92 192,867 +1.45(+4.61%)
Oct 23, 2013 27.66 32.40 25.76 31.47 693,316 +3.95(+14.35%)
Oct 22, 2013 32.63 32.63 27.29 27.52 680,252 -5.00(-15.38%)
Oct 21, 2013 35.20 36.14 32.13 32.52 125,114 -2.68(-7.61%)
Oct 18, 2013 37.93 37.95 34.42 35.20 118,542 -2.79(-7.34%)
Oct 17, 2013 37.27 38.62 36.82 37.99 41,155 +0.53(+1.41%)
Oct 16, 2013 36.78 38.02 35.97 37.46 127,410 +1.09(+3.00%)
Oct 15, 2013 36.68 37.35 36.34 36.37 67,152 -0.51(-1.38%)
Oct 14, 2013 36.87 37.10 33.44 36.88 209,422 -0.38(-1.02%)
Oct 11, 2013 38.41 38.68 37.00 37.26 0 -1.31(-3.40%)
Oct 10, 2013 36.91 38.66 36.53 38.57 168,880 +2.53(+7.02%)
Oct 09, 2013 37.26 37.79 35.08 36.04 0 -1.19(-3.20%)
Oct 08, 2013 41.25 41.96 36.77 37.23 175,962 -3.90(-9.48%)
Oct 07, 2013 42.26 42.57 41.09 41.13 0 -1.56(-3.65%)
Oct 04, 2013 42.07 44.47 42.01 42.69 0 +0.54(+1.28%)
Oct 03, 2013 45.25 45.31 41.06 42.15 0 -3.07(-6.79%)
Oct 02, 2013 46.76 47.06 44.90 45.22 126,248 -1.91(-4.05%)
Oct 01, 2013 45.30 47.25 45.17 47.13 114,871 +4.04(+9.38%)
Sep 27, 2013 43.29 44.34 43.00 43.09 0 -0.22(-0.51%)
Sep 26, 2013 42.49 43.78 42.25 43.31 110,280 +1.16(+2.75%)
Sep 25, 2013 40.95 43.04 40.95 42.15 242,464 +1.33(+3.26%)
Sep 24, 2013 40.91 42.12 40.62 40.82 154,317 +0.03(+0.07%)
Sep 23, 2013 38.64 42.41 38.11 40.79 288,243 +2.31(+6.00%)
Sep 20, 2013 38.84 39.38 37.71 38.48 0 -0.30(-0.77%)
Sep 19, 2013 38.64 39.00 37.82 38.78 0 +0.33(+0.86%)
Sep 18, 2013 37.29 39.32 36.80 38.45 0 +1.12(+3.00%)
Sep 17, 2013 36.58 37.35 36.34 37.33 0 +0.90(+2.47%)
Sep 16, 2013 36.83 37.07 36.27 36.43 0 -0.50(-1.35%)
Sep 13, 2013 37.93 38.57 36.17 36.93 0 -0.84(-2.22%)
Sep 12, 2013 37.73 38.65 36.85 37.77 0 +1.29(+3.54%)
Sep 11, 2013 36.37 36.65 36.28 36.48 0 -0.14(-0.38%)
Sep 10, 2013 37.08 37.75 35.95 36.62 106,399 -0.30(-0.81%)
Sep 09, 2013 36.00 37.27 35.70 36.92 0 +1.18(+3.30%)
Sep 06, 2013 36.53 37.00 35.53 35.74 0 -0.59(-1.62%)
Sep 05, 2013 35.73 37.02 35.16 36.33 0 +0.82(+2.31%)
Sep 04, 2013 34.09 36.76 33.85 35.51 0 +1.34(+3.92%)
Sep 03, 2013 34.96 36.17 33.60 34.17 0 -0.48(-1.39%)
Aug 30, 2013 34.90 35.54 34.21 34.65 0 -0.55(-1.56%)
Aug 29, 2013 36.64 38.38 35.01 35.20 442,784 +1.32(+3.90%)
Aug 28, 2013 34.24 35.00 33.41 33.88 0 -0.15(-0.44%)
Aug 27, 2013 34.42 34.63 33.49 34.03 115,187 -0.73(-2.10%)
Aug 26, 2013 34.86 35.04 34.10 34.76 0 +0.19(+0.55%)
Aug 23, 2013 32.47 35.10 32.33 34.57 0 +1.97(+6.04%)
Aug 22, 2013 31.66 32.77 31.60 32.60 37,771 +1.17(+3.72%)
Aug 21, 2013 34.36 34.36 29.55 31.43 0 -3.10(-8.98%)
Aug 20, 2013 34.40 35.09 34.25 34.53 148,833 +0.25(+0.73%)
Aug 19, 2013 35.23 35.70 33.87 34.28 193,576 -0.86(-2.45%)
Aug 16, 2013 34.09 35.77 33.58 35.14 0 +0.81(+2.36%)
Aug 15, 2013 37.03 37.56 32.57 34.33 300,135 -2.82(-7.59%)
Aug 14, 2013 37.49 39.18 36.41 37.15 182,931 -0.24(-0.64%)
Aug 13, 2013 34.25 38.44 33.44 37.39 281,693 +3.13(+9.14%)
Aug 12, 2013 32.92 35.28 31.97 34.26 192,314 +1.06(+3.19%)
Aug 09, 2013 33.03 34.72 32.70 33.20 201,915 +0.39(+1.19%)
Aug 08, 2013 30.68 33.64 30.50 32.81 143,635 +2.24(+7.33%)
Aug 07, 2013 31.99 32.34 30.10 30.57 153,163 -1.33(-4.17%)
Aug 06, 2013 33.33 33.93 31.44 31.90 253,335 -1.19(-3.60%)
Aug 05, 2013 31.40 33.33 31.11 33.09 332,237 +1.98(+6.36%)
Aug 02, 2013 27.79 31.11 27.43 31.11 367,601 +3.23(+11.59%)
Aug 01, 2013 28.70 28.70 27.74 27.88 71,420 -0.26(-0.92%)
Jul 31, 2013 27.94 28.59 27.73 28.14 0 +0.41(+1.48%)
Jul 30, 2013 25.36 28.16 25.21 27.73 0 +3.88(+16.27%)
Jul 29, 2013 23.06 24.05 22.51 23.85 0 +0.75(+3.25%)
Jul 26, 2013 23.47 23.47 22.59 23.10 0 -0.42(-1.79%)
Jul 25, 2013 23.11 24.32 22.15 23.52 0 +0.22(+0.94%)
Jul 24, 2013 27.46 27.46 23.01 23.30 0 -3.96(-14.53%)
Jul 23, 2013 28.13 28.35 26.52 27.26 0 -0.95(-3.37%)
Jul 22, 2013 28.73 28.88 28.05 28.21 0 +0.18(+0.64%)
Jul 19, 2013 27.80 28.23 27.80 28.03 0 +0.09(+0.32%)
Jul 18, 2013 28.87 29.25 27.67 27.94 0 -0.70(-2.44%)
Jul 17, 2013 27.05 28.64 27.05 28.64 127,170 +1.69(+6.26%)
Jul 16, 2013 27.10 27.50 26.58 26.95 0 -0.19(-0.69%)
Jul 15, 2013 26.45 27.55 26.01 27.14 0 -0.09(-0.33%)
Jul 12, 2013 28.32 28.48 27.08 27.23 0 -1.09(-3.85%)
Jul 11, 2013 28.11 28.46 27.30 28.32 0 +0.10(+0.35%)
Jul 10, 2013 25.25 28.89 25.25 28.22 0 +3.11(+12.39%)
Jul 09, 2013 25.02 25.20 24.90 25.11 0 +0.12(+0.48%)
Jul 08, 2013 25.28 25.38 24.68 24.99 0 -0.08(-0.32%)
Jul 05, 2013 25.16 25.25 24.60 25.07 0 +0.05(+0.20%)
Jul 03, 2013 23.87 25.06 23.87 25.02 0 +0.66(+2.71%)
Jul 02, 2013 24.89 25.23 23.27 24.36 0 -0.71(-2.83%)
Jul 01, 2013 23.84 25.34 23.84 25.07 0 +1.23(+5.16%)
Jun 28, 2013 22.75 23.97 21.25 23.84 1,753,165 -1.40(-5.55%)
Jun 26, 2013 25.37 25.90 24.79 25.24 0 -0.16(-0.63%)
Jun 25, 2013 23.91 25.48 23.91 25.40 0 +0.92(+3.76%)
Jun 24, 2013 25.61 25.78 24.25 24.48 0 -1.36(-5.26%)
Jun 21, 2013 25.43 26.97 25.42 25.84 277,293 +0.41(+1.61%)
Jun 20, 2013 25.11 25.73 24.21 25.43 158,778 +0.55(+2.21%)
Jun 19, 2013 24.49 25.62 24.06 24.88 0 +0.54(+2.22%)
Jun 18, 2013 21.19 24.48 21.03 24.34 0 +4.02(+19.78%)
Jun 17, 2013 20.57 20.57 19.00 20.32 0 +0.23(+1.14%)
Jun 14, 2013 19.52 21.19 19.42 20.09 0 +0.37(+1.88%)
Jun 13, 2013 18.97 20.83 18.33 19.72 203,673 +1.05(+5.62%)
Jun 12, 2013 15.90 19.00 15.90 18.67 151,729 +2.68(+16.76%)
Jun 11, 2013 15.93 16.11 15.66 15.99 45,391 +0.14(+0.88%)
Jun 10, 2013 16.53 16.94 15.63 15.85 0 -0.17(-1.06%)
Jun 07, 2013 16.64 16.74 15.75 16.02 0 -0.15(-0.93%)
Jun 06, 2013 16.28 16.29 15.61 16.17 0 +0.22(+1.38%)
Jun 05, 2013 16.11 16.20 15.37 15.95 0 +0.06(+0.38%)
Jun 04, 2013 16.60 16.80 15.37 15.89 0 -0.72(-4.33%)
Jun 03, 2013 17.00 17.42 15.83 16.61 121,548 -0.42(-2.47%)
May 31, 2013 16.70 17.41 16.67 17.03 94,156 +0.33(+1.98%)
May 30, 2013 15.52 16.86 15.52 16.70 0 +0.75(+4.70%)
May 29, 2013 15.74 16.09 15.50 15.95 91,069 +0.28(+1.79%)
May 28, 2013 15.49 15.89 15.49 15.67 89,190 +0.22(+1.42%)
May 24, 2013 15.52 15.65 15.27 15.45 0 +0.03(+0.19%)
May 23, 2013 14.51 15.83 14.50 15.42 0 +0.60(+4.01%)
May 22, 2013 14.50 14.98 14.50 14.82 0 +0.32(+2.24%)
May 21, 2013 14.62 14.88 14.50 14.50 0 -0.17(-1.16%)
May 20, 2013 14.80 15.22 14.50 14.67 0 -0.08(-0.54%)
May 17, 2013 16.05 16.14 14.50 14.75 0 -0.25(-1.67%)
May 16, 2013 15.25 16.06 14.85 15.00 164,987 -0.25(-1.64%)
May 15, 2013 13.60 15.25 13.14 15.25 0 +2.25(+17.31%)
May 13, 2013 12.78 13.25 12.52 13.00 0 -0.78(-5.66%)
May 10, 2013 14.49 14.77 13.51 13.78 0 -0.39(-2.75%)
May 09, 2013 13.52 15.00 13.52 14.17 0 +0.67(+4.96%)
May 08, 2013 13.80 14.50 13.50 13.50 0 -0.40(-2.88%)
May 07, 2013 14.89 14.89 13.70 13.90 0 -1.06(-7.09%)
May 03, 2013 15.90 14.96 14.96 14.96 23,200 -0.98(-6.15%)
May 02, 2013 15.76 17.00 15.29 15.94 0 -0.31(-1.91%)
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.