Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.00 18.13 17.35 17.41 0 -0.87(-4.76%)
Oct 30, 2013 18.52 18.70 18.27 18.28 17,819 -0.29(-1.56%)
Oct 29, 2013 18.70 18.87 18.18 18.57 0 -0.16(-0.85%)
Oct 28, 2013 18.44 18.77 18.44 18.73 0 +0.24(+1.30%)
Oct 25, 2013 18.70 18.96 18.38 18.49 0 -0.16(-0.86%)
Oct 24, 2013 18.38 18.70 18.06 18.65 15,335 +0.40(+2.19%)
Oct 23, 2013 18.32 18.50 18.12 18.25 0 -0.24(-1.30%)
Oct 22, 2013 18.36 18.65 18.29 18.49 28,222 +0.27(+1.48%)
Oct 21, 2013 18.52 18.58 18.13 18.22 35,134 -0.33(-1.78%)
Oct 18, 2013 18.81 19.00 18.22 18.55 54,509 -0.09(-0.48%)
Oct 17, 2013 18.61 18.68 18.30 18.64 35,864 -0.01(-0.05%)
Oct 16, 2013 18.85 19.02 18.48 18.65 19,704 -0.01(-0.05%)
Oct 15, 2013 18.64 18.81 18.51 18.66 24,966 +0.01(+0.05%)
Oct 14, 2013 18.62 18.76 18.49 18.65 28,827 -0.01(-0.05%)
Oct 11, 2013 17.80 18.66 17.80 18.66 0 +0.76(+4.25%)
Oct 10, 2013 17.56 18.06 17.52 17.90 25,085 +0.64(+3.71%)
Oct 09, 2013 16.93 17.44 16.71 17.26 24,366 +0.45(+2.68%)
Oct 08, 2013 17.06 17.06 16.62 16.81 35,503 -0.20(-1.18%)
Oct 07, 2013 17.04 17.43 17.00 17.01 0 -0.25(-1.45%)
Oct 04, 2013 17.44 17.53 17.25 17.26 0 -0.23(-1.32%)
Oct 03, 2013 17.96 18.00 17.25 17.49 0 -0.56(-3.10%)
Oct 02, 2013 18.34 18.43 18.05 18.05 42,630 -0.39(-2.11%)
Oct 01, 2013 18.22 18.44 18.14 18.44 51,864 -0.05(-0.27%)
Sep 27, 2013 18.50 18.76 18.21 18.49 0 -0.31(-1.65%)
Sep 26, 2013 18.76 18.90 18.31 18.80 41,015 +0.16(+0.86%)
Sep 25, 2013 18.81 18.81 18.64 18.64 22,498 -0.16(-0.85%)
Sep 24, 2013 18.75 19.00 18.54 18.80 35,120 +0.00(+0.00%)
Sep 23, 2013 18.51 18.90 18.50 18.80 30,741 +0.24(+1.29%)
Sep 20, 2013 18.61 19.05 18.55 18.56 0 +0.02(+0.11%)
Sep 19, 2013 17.86 19.83 17.75 18.54 79,805 +0.78(+4.39%)
Sep 18, 2013 15.77 18.19 15.73 17.76 0 +2.04(+12.98%)
Sep 17, 2013 15.53 15.74 15.42 15.72 0 +0.23(+1.48%)
Sep 16, 2013 15.32 15.60 15.26 15.49 0 +0.17(+1.11%)
Sep 13, 2013 14.74 15.40 14.65 15.32 0 +0.76(+5.22%)
Sep 12, 2013 15.30 15.43 14.45 14.56 0 -0.80(-5.21%)
Sep 11, 2013 15.03 15.49 14.71 15.36 0 +0.25(+1.65%)
Sep 10, 2013 14.27 15.12 14.25 15.11 30,320 +0.91(+6.41%)
Sep 09, 2013 14.03 14.27 13.92 14.20 0 +0.18(+1.28%)
Sep 06, 2013 14.04 14.25 13.36 14.02 0 +0.08(+0.57%)
Sep 05, 2013 13.75 14.00 13.70 13.94 0 +0.31(+2.27%)
Sep 04, 2013 13.46 13.78 13.46 13.63 0 +0.13(+0.96%)
Sep 03, 2013 13.31 13.60 13.31 13.50 0 +0.33(+2.51%)
Aug 30, 2013 13.38 13.43 12.82 13.17 0 -0.26(-1.94%)
Aug 29, 2013 13.22 13.45 13.22 13.43 12,282 +0.16(+1.21%)
Aug 28, 2013 13.54 13.70 13.18 13.27 0 -0.24(-1.78%)
Aug 27, 2013 13.77 13.90 13.30 13.51 44,129 -0.44(-3.15%)
Aug 26, 2013 13.99 14.06 13.77 13.95 0 -0.04(-0.29%)
Aug 23, 2013 14.00 14.03 13.90 13.99 0 -0.01(-0.07%)
Aug 22, 2013 13.92 14.05 13.84 14.00 8,741 +0.08(+0.57%)
Aug 21, 2013 14.07 14.13 13.79 13.92 0 -0.24(-1.69%)
Aug 20, 2013 14.10 14.38 13.89 14.16 14,099 +0.11(+0.78%)
Aug 19, 2013 14.09 14.44 14.05 14.05 19,164 +0.01(+0.07%)
Aug 16, 2013 13.92 14.21 13.92 14.04 0 +0.02(+0.14%)
Aug 15, 2013 14.35 14.58 13.87 14.02 22,176 -0.49(-3.38%)
Aug 14, 2013 14.78 14.96 14.51 14.51 13,919 -0.68(-4.48%)
Aug 13, 2013 15.11 15.25 15.11 15.19 5,401 +0.18(+1.20%)
Aug 12, 2013 14.99 15.04 14.94 15.01 5,209 -0.11(-0.73%)
Aug 09, 2013 15.15 15.50 15.12 15.12 8,741 -0.12(-0.79%)
Aug 08, 2013 14.55 15.50 14.45 15.24 13,805 +0.73(+5.03%)
Aug 07, 2013 14.80 14.80 14.46 14.51 7,551 -0.35(-2.36%)
Aug 06, 2013 15.14 15.22 14.75 14.86 11,949 -0.33(-2.17%)
Aug 05, 2013 15.28 15.53 15.06 15.19 6,009 -0.16(-1.04%)
Aug 02, 2013 15.53 15.66 15.19 15.35 12,016 -0.30(-1.92%)
Aug 01, 2013 15.46 15.74 15.46 15.65 14,586 +0.25(+1.62%)
Jul 31, 2013 15.33 15.59 15.30 15.40 0 +0.15(+0.98%)
Jul 30, 2013 15.66 15.69 14.96 15.25 0 -0.29(-1.87%)
Jul 29, 2013 15.88 15.89 15.52 15.54 0 -0.33(-2.08%)
Jul 26, 2013 15.55 16.14 15.52 15.87 0 +0.16(+1.02%)
Jul 25, 2013 14.98 15.92 14.98 15.71 0 +0.74(+4.94%)
Jul 24, 2013 14.49 15.21 14.49 14.97 0 +0.65(+4.54%)
Jul 23, 2013 14.38 14.40 14.27 14.32 0 -0.03(-0.21%)
Jul 22, 2013 14.17 14.41 14.11 14.35 0 +0.12(+0.84%)
Jul 19, 2013 14.17 14.25 13.99 14.23 0 -0.03(-0.21%)
Jul 18, 2013 14.16 14.27 14.09 14.26 0 +0.20(+1.42%)
Jul 17, 2013 14.31 14.31 14.05 14.06 11,026 -0.13(-0.92%)
Jul 16, 2013 14.09 14.25 14.03 14.19 0 +0.03(+0.21%)
Jul 15, 2013 14.29 14.49 14.14 14.16 0 -0.05(-0.35%)
Jul 12, 2013 14.06 14.25 13.96 14.21 0 +0.09(+0.64%)
Jul 11, 2013 14.05 14.13 13.66 14.12 0 +0.05(+0.36%)
Jul 10, 2013 13.99 14.12 13.85 14.07 0 +0.08(+0.57%)
Jul 09, 2013 13.79 14.00 13.73 13.99 0 +0.15(+1.08%)
Jul 08, 2013 13.99 14.00 13.26 13.84 0 -0.15(-1.07%)
Jul 05, 2013 13.60 14.00 13.21 13.99 0 +0.70(+5.27%)
Jul 03, 2013 13.32 13.38 13.24 13.29 0 -0.06(-0.45%)
Jul 02, 2013 13.36 13.59 13.19 13.35 0 -0.03(-0.22%)
Jul 01, 2013 13.43 13.43 13.10 13.38 0 +0.06(+0.45%)
Jun 28, 2013 13.18 13.60 13.18 13.32 152,171 +0.07(+0.53%)
Jun 27, 2013 13.10 13.45 12.83 13.25 0 +0.27(+2.08%)
Jun 26, 2013 13.25 13.25 12.80 12.98 0 -0.11(-0.84%)
Jun 25, 2013 13.39 13.39 12.94 13.09 0 -0.12(-0.91%)
Jun 24, 2013 13.10 13.51 12.67 13.21 0 -0.07(-0.53%)
Jun 21, 2013 12.90 13.30 12.50 13.28 103,844 +0.42(+3.27%)
Jun 20, 2013 13.11 13.14 12.50 12.86 0 -0.47(-3.53%)
Jun 19, 2013 13.29 13.46 13.00 13.33 0 +0.00(+0.00%)
Jun 18, 2013 12.90 13.38 12.90 13.33 0 +0.41(+3.17%)
Jun 17, 2013 12.70 13.00 12.70 12.92 0 +0.31(+2.46%)
Jun 14, 2013 12.77 12.78 12.50 12.61 0 -0.21(-1.64%)
Jun 13, 2013 12.75 12.86 12.56 12.82 32,743 +0.11(+0.87%)
Jun 12, 2013 13.05 13.07 12.63 12.71 28,673 -0.42(-3.20%)
Jun 11, 2013 13.32 13.42 13.10 13.13 13,970 -0.22(-1.65%)
Jun 10, 2013 13.53 13.53 13.07 13.35 0 -0.17(-1.26%)
Jun 07, 2013 13.32 13.54 12.99 13.52 0 +0.33(+2.50%)
Jun 06, 2013 13.05 13.21 12.50 13.19 33,413 +0.12(+0.92%)
Jun 05, 2013 13.28 13.30 13.01 13.07 0 -0.26(-1.95%)
Jun 04, 2013 13.40 13.42 12.87 13.33 0 -0.09(-0.67%)
Jun 03, 2013 12.87 13.52 12.83 13.42 98,805 +0.62(+4.84%)
May 31, 2013 12.47 13.02 12.20 12.80 80,445 +0.21(+1.67%)
May 30, 2013 12.53 12.71 12.46 12.59 14,738 +0.07(+0.56%)
May 29, 2013 12.60 12.71 12.36 12.52 19,770 -0.08(-0.63%)
May 28, 2013 12.17 12.90 12.13 12.60 33,526 +0.63(+5.26%)
May 24, 2013 11.80 12.07 11.80 11.97 0 +0.13(+1.10%)
May 23, 2013 11.68 11.88 11.67 11.84 0 +0.09(+0.77%)
May 22, 2013 11.89 12.02 11.59 11.75 0 -0.09(-0.76%)
May 21, 2013 11.85 11.96 11.78 11.84 0 -0.04(-0.34%)
May 20, 2013 12.00 12.05 11.85 11.88 0 -0.20(-1.66%)
May 17, 2013 12.16 12.16 11.86 12.08 0 -0.06(-0.49%)
May 16, 2013 12.14 12.29 12.04 12.14 16,586 -0.12(-0.98%)
May 15, 2013 12.23 12.27 11.91 12.26 0 +0.01(+0.08%)
May 13, 2013 12.28 12.40 12.05 12.25 0 -0.09(-0.73%)
May 10, 2013 12.00 12.38 11.81 12.34 0 +0.39(+3.26%)
May 09, 2013 12.17 12.18 11.93 11.95 0 -0.18(-1.48%)
May 08, 2013 12.12 12.15 12.03 12.13 0 +0.01(+0.08%)
May 07, 2013 12.04 12.14 11.83 12.12 0 +0.13(+1.08%)
May 06, 2013 11.82 12.14 11.77 11.99 0 +0.21(+1.78%)
May 03, 2013 11.92 12.03 11.70 11.78 0 +0.00(+0.00%)
May 02, 2013 11.59 11.93 11.48 11.78 0 +0.22(+1.90%)
May 01, 2013 11.95 11.99 11.37 11.56 0 -0.39(-3.26%)
Apr 30, 2013 11.80 12.02 11.72 11.95 0 +0.10(+0.84%)
Apr 29, 2013 11.97 11.98 11.78 11.85 14,448 -0.01(-0.08%)
Apr 26, 2013 12.04 12.07 11.83 11.86 35,144 -0.19(-1.58%)
Apr 25, 2013 12.15 12.29 11.70 12.05 0 -0.19(-1.55%)
Apr 24, 2013 12.19 12.29 12.18 12.24 46,245 +0.00(+0.00%)
Apr 23, 2013 12.20 12.28 12.15 12.24 18,674 +0.15(+1.24%)
Apr 22, 2013 11.87 12.17 11.75 12.09 14,634 +0.11(+0.92%)
Apr 19, 2013 11.79 12.01 11.70 11.98 30,529 +0.16(+1.35%)
Apr 18, 2013 12.22 12.30 11.67 11.82 50,745 -0.38(-3.11%)
Apr 17, 2013 12.15 12.31 11.79 12.20 64,461 -0.09(-0.73%)
Apr 16, 2013 12.44 12.57 12.24 12.29 35,942 -0.06(-0.49%)
Apr 15, 2013 13.06 13.06 12.14 12.35 67,221 -0.83(-6.30%)
Apr 12, 2013 13.19 13.35 13.11 13.18 49,584 +0.02(+0.15%)
Apr 11, 2013 13.17 13.38 12.99 13.16 18,923 +0.01(+0.08%)
Apr 10, 2013 13.19 13.32 13.10 13.15 54,272 +0.05(+0.38%)
Apr 09, 2013 13.04 13.29 13.02 13.10 78,009 +0.05(+0.38%)
Apr 08, 2013 12.88 13.16 12.70 13.05 39,024 +0.25(+1.95%)
Apr 05, 2013 12.59 13.13 12.59 12.80 65,483 -0.11(-0.85%)
Apr 04, 2013 12.97 13.03 12.81 12.91 19,684 +0.00(+0.00%)
Apr 03, 2013 13.02 13.22 12.79 12.91 41,059 -0.03(-0.23%)
Apr 02, 2013 13.38 13.49 12.82 12.94 30,114 -0.34(-2.56%)
Apr 01, 2013 13.17 13.40 12.95 13.28 33,905 +0.05(+0.38%)
Mar 28, 2013 13.17 13.24 12.95 13.23 69,008 +0.07(+0.53%)
Mar 27, 2013 13.21 13.27 13.08 13.16 17,128 -0.14(-1.05%)
Mar 26, 2013 13.60 13.60 13.21 13.30 28,876 -0.19(-1.41%)
Mar 25, 2013 13.60 13.60 13.38 13.49 17,841 +0.13(+0.97%)
Mar 22, 2013 13.19 13.42 13.14 13.36 22,186 +0.18(+1.37%)
Mar 21, 2013 13.18 13.31 13.09 13.18 39,034 -0.13(-0.98%)
Mar 20, 2013 13.28 13.38 13.20 13.31 15,443 +0.01(+0.08%)
Mar 19, 2013 13.51 13.53 13.25 13.30 26,203 -0.14(-1.04%)
Mar 18, 2013 13.36 13.62 13.36 13.44 15,633 -0.11(-0.81%)
Mar 15, 2013 13.58 13.82 13.35 13.55 130,099 +0.00(+0.00%)
Mar 14, 2013 13.60 13.60 13.39 13.55 14,284 +0.00(+0.00%)
Mar 13, 2013 13.64 13.69 13.30 13.55 38,841 -0.12(-0.88%)
Mar 12, 2013 13.44 13.74 13.19 13.67 23,794 +0.16(+1.18%)
Mar 11, 2013 13.50 13.63 13.17 13.51 29,355 -0.05(-0.37%)
Mar 08, 2013 13.96 13.96 13.45 13.56 24,575 -0.25(-1.81%)
Mar 07, 2013 13.82 13.82 13.56 13.81 33,387 +0.02(+0.15%)
Mar 06, 2013 13.88 14.01 13.65 13.79 8,399 -0.09(-0.65%)
Mar 05, 2013 13.94 14.15 13.64 13.88 21,607 -0.02(-0.14%)
Mar 04, 2013 13.83 13.93 13.53 13.90 19,867 +0.10(+0.72%)
Mar 01, 2013 13.34 13.87 13.34 13.80 27,104 +0.27(+2.00%)
Feb 28, 2013 13.49 13.66 13.40 13.53 19,415 +0.06(+0.45%)
Feb 27, 2013 13.44 13.61 13.36 13.47 22,265 +0.01(+0.07%)
Feb 26, 2013 13.43 13.64 13.43 13.46 9,244 -0.26(-1.90%)
Feb 22, 2013 13.72 13.80 13.58 13.72 25,273 +0.11(+0.81%)
Feb 21, 2013 13.71 13.81 13.43 13.61 33,525 -0.20(-1.45%)
Feb 20, 2013 14.00 14.25 13.80 13.81 36,608 -0.23(-1.64%)
Feb 19, 2013 14.00 14.11 13.97 14.04 16,940 +0.07(+0.50%)
Feb 15, 2013 14.01 14.07 13.53 13.97 36,076 +0.08(+0.58%)
Feb 14, 2013 14.28 14.28 13.89 13.89 7,505 -0.38(-2.66%)
Feb 13, 2013 14.31 14.63 13.75 14.27 34,115 -0.03(-0.21%)
Feb 12, 2013 14.36 14.45 14.21 14.30 9,957 -0.03(-0.21%)
Feb 11, 2013 14.25 14.35 14.05 14.33 15,848 +0.01(+0.07%)
Feb 08, 2013 13.95 14.36 13.90 14.32 22,620 +0.42(+3.02%)
Feb 07, 2013 13.94 13.96 13.80 13.90 5,542 -0.07(-0.50%)
Feb 06, 2013 13.89 14.00 13.82 13.97 8,593 -0.02(-0.14%)
Feb 04, 2013 14.10 14.27 13.92 13.99 21,542 -0.21(-1.48%)
Feb 01, 2013 14.37 14.38 14.07 14.20 27,881 -0.06(-0.42%)
Jan 31, 2013 14.21 14.35 14.03 14.26 36,331 +0.03(+0.21%)
Jan 30, 2013 14.21 14.30 13.99 14.23 28,163 -0.04(-0.28%)
Jan 29, 2013 14.22 14.33 14.13 14.27 57,865 +0.00(+0.00%)
Jan 28, 2013 14.26 14.33 14.08 14.27 36,530 +0.00(+0.00%)
Jan 25, 2013 14.54 14.54 14.13 14.27 32,163 -0.16(-1.11%)
Jan 24, 2013 14.56 14.56 14.32 14.43 69,928 +0.14(+0.98%)
Jan 23, 2013 14.45 14.45 14.27 14.29 8,863 -0.21(-1.45%)
Jan 22, 2013 14.40 14.59 14.21 14.50 23,417 +0.14(+0.97%)
Jan 18, 2013 14.34 14.40 14.17 14.36 26,068 -0.02(-0.14%)
Jan 17, 2013 14.26 14.59 14.23 14.38 16,101 +0.14(+0.98%)
Jan 16, 2013 14.28 14.32 14.12 14.24 12,190 -0.12(-0.84%)
Jan 15, 2013 14.44 14.51 14.01 14.36 12,933 -0.12(-0.83%)
Jan 14, 2013 14.35 14.55 14.14 14.48 9,472 +0.05(+0.35%)
Jan 11, 2013 14.53 14.53 14.02 14.43 18,156 -0.07(-0.48%)
Jan 10, 2013 14.28 14.53 13.85 14.50 24,150 +0.23(+1.61%)
Jan 09, 2013 14.16 14.50 14.04 14.27 24,012 +0.19(+1.35%)
Jan 08, 2013 14.24 14.31 13.91 14.08 24,154 -0.13(-0.91%)
Jan 07, 2013 14.19 14.54 14.15 14.21 26,646 -0.11(-0.77%)
Jan 04, 2013 14.44 14.50 14.24 14.32 35,051 -0.02(-0.14%)
Jan 03, 2013 14.58 14.68 14.18 14.34 41,833 -0.17(-1.17%)
Jan 02, 2013 14.44 14.81 14.03 14.51 119,815 +0.48(+3.42%)
Dec 31, 2012 13.65 14.22 13.65 14.03 36,855 +0.44(+3.24%)
Dec 28, 2012 13.48 13.99 13.31 13.59 40,216 +0.00(+0.00%)
Dec 27, 2012 13.62 13.64 12.91 13.59 45,839 +0.10(+0.74%)
Dec 26, 2012 13.79 13.79 13.16 13.49 47,914 -0.30(-2.18%)
Dec 24, 2012 13.66 13.82 13.43 13.79 18,954 +0.10(+0.73%)
Dec 21, 2012 13.69 13.72 13.26 13.69 174,650 +0.03(+0.22%)
Dec 20, 2012 13.31 13.99 12.60 13.66 77,467 +0.07(+0.52%)
Dec 19, 2012 13.49 13.96 12.67 13.59 37,119 +0.15(+1.12%)
Dec 18, 2012 12.97 13.49 12.85 13.44 51,502 +0.48(+3.70%)
Dec 17, 2012 12.69 13.00 12.61 12.96 32,666 +0.30(+2.37%)
Dec 14, 2012 12.37 12.71 12.21 12.66 27,816 +0.22(+1.77%)
Dec 13, 2012 12.32 12.50 12.05 12.44 20,946 +0.17(+1.39%)
Dec 12, 2012 12.50 12.50 12.27 12.27 23,841 -0.23(-1.84%)
Dec 11, 2012 12.63 12.63 12.36 12.50 50,747 +0.00(+0.00%)
Dec 10, 2012 12.71 12.71 12.23 12.50 35,408 -0.22(-1.73%)
Dec 07, 2012 12.68 12.79 12.60 12.72 16,685 +0.14(+1.11%)
Dec 06, 2012 12.45 12.58 12.30 12.58 15,307 +0.08(+0.64%)
Dec 05, 2012 12.58 12.58 12.32 12.50 27,896 -0.01(-0.08%)
Dec 04, 2012 12.52 12.60 12.41 12.51 23,018 -0.10(-0.79%)
Nov 30, 2012 12.56 12.71 12.27 12.61 83,256 +0.11(+0.88%)
Nov 29, 2012 12.74 12.74 12.27 12.50 39,600 -0.09(-0.71%)
Nov 28, 2012 12.57 12.79 12.25 12.59 31,475 +0.00(+0.00%)
Nov 27, 2012 12.45 12.74 12.22 12.59 35,057 +0.09(+0.72%)
Nov 26, 2012 12.77 12.77 12.11 12.50 44,759 -0.27(-2.11%)
Nov 23, 2012 12.50 12.84 12.11 12.77 29,932 +0.26(+2.08%)
Nov 21, 2012 12.31 12.52 12.06 12.51 19,235 +0.29(+2.37%)
Nov 20, 2012 11.54 12.35 11.54 12.22 27,021 +0.62(+5.34%)
Nov 19, 2012 11.73 11.92 11.49 11.60 20,729 +0.03(+0.26%)
Nov 16, 2012 11.24 11.82 11.10 11.57 58,430 +0.25(+2.21%)
Nov 15, 2012 11.33 11.53 11.18 11.32 13,422 -0.02(-0.18%)
Nov 14, 2012 11.54 11.59 10.98 11.34 43,505 -0.16(-1.39%)
Nov 13, 2012 11.40 11.70 11.19 11.50 21,986 -0.01(-0.09%)
Nov 12, 2012 11.06 11.57 10.94 11.51 15,577 +0.42(+3.79%)
Nov 09, 2012 11.10 11.44 10.97 11.09 21,738 -0.09(-0.81%)
Nov 08, 2012 11.77 11.77 11.17 11.18 47,477 -0.65(-5.49%)
Nov 07, 2012 11.96 12.19 11.25 11.83 62,071 -0.37(-3.03%)
Nov 06, 2012 12.14 12.45 12.09 12.20 12,365 +0.14(+1.16%)
Nov 05, 2012 12.26 12.28 11.99 12.06 11,248 -0.18(-1.47%)
Nov 02, 2012 12.60 12.60 12.12 12.24 33,840 -0.28(-2.24%)
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.