Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.22 21.62 20.97 21.47 186,480 -0.06(-0.28%)
Jan 30, 2014 21.26 21.84 21.00 21.53 178,771 +0.53(+2.52%)
Jan 29, 2014 21.00 21.37 20.88 21.00 133,671 -0.28(-1.32%)
Jan 28, 2014 21.37 21.54 20.99 21.28 184,016 +0.00(+0.00%)
Jan 27, 2014 21.16 22.14 20.43 21.28 248,531 +0.27(+1.29%)
Jan 24, 2014 21.00 21.26 20.57 21.01 196,387 -0.05(-0.24%)
Jan 23, 2014 21.36 21.36 20.48 21.06 279,251 +0.19(+0.91%)
Jan 22, 2014 18.57 21.13 18.52 20.87 632,035 -0.99(-4.53%)
Jan 21, 2014 21.83 22.28 21.45 21.86 329,975 +0.29(+1.34%)
Jan 17, 2014 22.45 21.57 21.57 21.57 264,200 -0.98(-4.35%)
Jan 16, 2014 23.04 23.04 22.28 22.55 289,473 -0.44(-1.91%)
Jan 15, 2014 22.24 23.25 22.24 22.99 256,668 +0.75(+3.37%)
Jan 14, 2014 22.79 22.97 21.99 22.24 347,028 -0.49(-2.16%)
Jan 13, 2014 20.91 22.74 20.91 22.73 548,240 +1.94(+9.33%)
Jan 10, 2014 20.33 20.84 20.12 20.79 344,296 +0.42(+2.06%)
Jan 09, 2014 23.05 23.40 20.03 20.37 1,239,180 -3.58(-14.95%)
Jan 08, 2014 24.00 24.11 23.64 23.95 201,893 -0.03(-0.13%)
Jan 07, 2014 24.01 24.93 23.81 23.98 447,398 +0.05(+0.21%)
Jan 06, 2014 23.99 24.03 23.19 23.93 135,270 +0.00(+0.00%)
Jan 03, 2014 23.94 24.09 23.54 23.93 94,759 +0.02(+0.08%)
Jan 02, 2014 24.26 24.26 23.41 23.91 82,566 -0.37(-1.52%)
Dec 31, 2013 23.33 24.28 24.28 24.28 127,000 +1.24(+5.38%)
Dec 30, 2013 23.53 23.53 22.52 23.04 132,018 -0.47(-2.00%)
Dec 27, 2013 24.04 24.04 23.41 23.51 64,983 -0.42(-1.76%)
Dec 26, 2013 24.04 24.52 23.82 23.93 91,258 -0.05(-0.21%)
Dec 24, 2013 24.14 24.14 23.38 23.98 75,992 -0.12(-0.50%)
Dec 23, 2013 23.60 24.11 23.42 24.10 278,018 +0.67(+2.86%)
Dec 20, 2013 23.30 24.12 22.91 23.43 417,439 +0.25(+1.08%)
Dec 19, 2013 23.29 23.62 22.83 23.18 120,504 -0.10(-0.43%)
Dec 18, 2013 23.18 23.38 22.59 23.28 183,618 +0.10(+0.43%)
Dec 17, 2013 23.70 23.70 22.47 23.18 163,804 -0.59(-2.48%)
Dec 16, 2013 23.29 24.23 22.93 23.77 95,240 +0.54(+2.32%)
Dec 13, 2013 23.85 23.97 22.81 23.23 93,275 -0.56(-2.35%)
Dec 12, 2013 23.36 24.23 23.12 23.79 69,018 +0.32(+1.36%)
Dec 11, 2013 24.60 24.61 23.02 23.47 154,345 -1.19(-4.83%)
Dec 10, 2013 24.97 25.22 24.55 24.66 89,604 -0.41(-1.64%)
Dec 09, 2013 25.17 25.23 24.51 25.07 101,273 +0.00(+0.00%)
Dec 06, 2013 25.28 25.80 24.57 25.07 0 +0.20(+0.80%)
Dec 05, 2013 25.32 25.66 24.73 24.87 0 -0.33(-1.31%)
Dec 04, 2013 24.98 25.98 24.79 25.20 0 +0.17(+0.68%)
Dec 03, 2013 24.79 25.23 24.42 25.03 0 +0.17(+0.68%)
Dec 02, 2013 24.54 25.15 24.15 24.86 148,003 +0.33(+1.35%)
Nov 29, 2013 24.94 25.34 24.50 24.53 0 -0.18(-0.73%)
Nov 27, 2013 24.38 24.81 24.08 24.71 0 +0.42(+1.73%)
Nov 26, 2013 23.61 24.87 23.61 24.29 0 +0.64(+2.71%)
Nov 25, 2013 25.33 25.33 23.25 23.65 125,669 -1.60(-6.34%)
Nov 22, 2013 25.21 25.64 24.69 25.25 0 +0.12(+0.48%)
Nov 21, 2013 23.99 25.77 23.99 25.13 99,822 +1.32(+5.54%)
Nov 20, 2013 24.33 24.55 23.75 23.81 0 -0.49(-2.02%)
Nov 19, 2013 24.52 25.18 24.01 24.30 66,873 -0.14(-0.57%)
Nov 18, 2013 24.74 25.68 24.11 24.44 0 -0.12(-0.49%)
Nov 15, 2013 23.70 24.92 23.54 24.56 0 +0.87(+3.67%)
Nov 14, 2013 23.84 25.30 23.36 23.69 0 -0.86(-3.50%)
Nov 12, 2013 23.62 24.63 23.37 24.55 0 +0.91(+3.85%)
Nov 11, 2013 24.54 24.65 23.34 23.64 0 -0.83(-3.39%)
Nov 08, 2013 23.96 25.46 23.96 24.47 0 +0.54(+2.26%)
Nov 07, 2013 24.46 24.72 23.61 23.93 77,229 -0.45(-1.85%)
Nov 06, 2013 26.31 26.38 24.32 24.38 77,319 -1.68(-6.45%)
Nov 05, 2013 26.13 26.34 25.49 26.06 0 -0.29(-1.10%)
Nov 04, 2013 26.45 26.62 26.07 26.35 65,379 -0.02(-0.08%)
Nov 01, 2013 26.93 27.02 25.76 26.37 0 -0.61(-2.26%)
Oct 31, 2013 26.87 27.61 26.26 26.98 0 +0.20(+0.75%)
Oct 30, 2013 27.84 28.42 26.76 26.78 226,849 -1.13(-4.05%)
Oct 29, 2013 26.38 27.96 26.38 27.91 0 +1.54(+5.84%)
Oct 28, 2013 24.69 26.85 24.69 26.37 0 +1.67(+6.76%)
Oct 25, 2013 24.38 25.00 24.27 24.70 0 +0.45(+1.86%)
Oct 24, 2013 23.53 24.40 23.22 24.25 200,837 +1.27(+5.53%)
Oct 23, 2013 21.50 23.75 21.24 22.98 0 +1.53(+7.13%)
Oct 22, 2013 21.72 21.72 20.59 21.45 122,027 -0.04(-0.16%)
Oct 21, 2013 21.71 22.00 21.32 21.48 208,568 -0.05(-0.21%)
Oct 18, 2013 21.99 21.99 21.00 21.53 305,346 +0.84(+4.06%)
Oct 17, 2013 19.16 22.07 19.16 20.69 260,747 +1.15(+5.89%)
Oct 16, 2013 19.28 19.76 19.28 19.54 188,787 +0.43(+2.25%)
Oct 15, 2013 19.23 19.52 19.00 19.11 116,587 -0.22(-1.14%)
Oct 14, 2013 19.70 19.80 19.13 19.33 49,433 -0.52(-2.62%)
Oct 11, 2013 19.84 20.20 19.53 19.85 0 -0.02(-0.10%)
Oct 10, 2013 19.27 20.07 19.27 19.87 54,210 +0.84(+4.41%)
Oct 09, 2013 20.10 20.20 18.94 19.03 0 -1.03(-5.13%)
Oct 08, 2013 20.68 20.81 20.01 20.06 100,862 -0.56(-2.72%)
Oct 07, 2013 20.94 20.97 20.52 20.62 0 -0.61(-2.87%)
Oct 04, 2013 21.32 21.67 20.92 21.23 0 +0.00(+0.00%)
Oct 03, 2013 21.57 21.77 21.15 21.23 0 -0.45(-2.08%)
Oct 02, 2013 21.69 22.13 21.03 21.68 157,159 -0.16(-0.73%)
Oct 01, 2013 21.42 21.91 21.42 21.84 291,491 +0.19(+0.88%)
Sep 27, 2013 22.10 22.75 21.40 21.65 0 -0.74(-3.31%)
Sep 26, 2013 22.55 22.85 22.21 22.39 68,853 -0.03(-0.13%)
Sep 25, 2013 24.78 25.33 21.95 22.42 258,947 -3.74(-14.30%)
Sep 24, 2013 26.62 26.96 25.95 26.16 75,286 -0.35(-1.32%)
Sep 23, 2013 26.32 26.96 25.72 26.51 70,186 +0.08(+0.30%)
Sep 20, 2013 26.28 27.00 25.92 26.43 0 +0.19(+0.72%)
Sep 19, 2013 25.95 26.61 25.38 26.24 60,913 +0.41(+1.60%)
Sep 18, 2013 25.50 26.00 25.19 25.83 0 +0.39(+1.52%)
Sep 17, 2013 25.07 25.50 24.79 25.44 0 +0.38(+1.52%)
Sep 16, 2013 25.48 25.48 24.96 25.06 0 -0.01(-0.04%)
Sep 13, 2013 25.14 25.26 24.78 25.07 0 +0.08(+0.32%)
Sep 12, 2013 25.13 25.33 24.75 24.99 0 -0.09(-0.36%)
Sep 11, 2013 24.52 25.20 24.21 25.08 0 +0.55(+2.24%)
Sep 10, 2013 24.18 25.04 24.18 24.53 77,972 -0.40(-1.60%)
Sep 09, 2013 24.99 25.05 24.58 24.93 0 +0.11(+0.44%)
Sep 06, 2013 25.00 25.31 24.37 24.82 0 -0.03(-0.12%)
Sep 05, 2013 25.02 25.14 24.81 24.85 0 -0.09(-0.36%)
Sep 04, 2013 23.95 24.99 23.95 24.94 0 +1.01(+4.22%)
Sep 03, 2013 24.09 24.74 23.66 23.93 0 +0.27(+1.14%)
Aug 30, 2013 23.90 24.76 23.55 23.66 0 -0.33(-1.38%)
Aug 29, 2013 23.39 25.01 23.35 23.99 94,029 +0.45(+1.91%)
Aug 28, 2013 23.03 24.08 23.02 23.54 51,451 +0.48(+2.10%)
Aug 27, 2013 24.53 25.16 22.75 23.06 93,155 -1.74(-7.03%)
Aug 26, 2013 24.37 25.13 24.15 24.80 0 +0.43(+1.76%)
Aug 23, 2013 24.47 24.59 23.83 24.37 0 +0.09(+0.37%)
Aug 22, 2013 23.48 24.60 23.18 24.28 67,527 +0.95(+4.07%)
Aug 21, 2013 22.83 23.66 22.53 23.33 91,223 +0.51(+2.23%)
Aug 20, 2013 22.44 22.97 22.35 22.82 29,992 +0.51(+2.29%)
Aug 19, 2013 22.79 22.80 22.25 22.31 39,439 -0.49(-2.15%)
Aug 16, 2013 22.72 23.19 22.58 22.80 0 -0.10(-0.44%)
Aug 15, 2013 22.85 23.47 22.79 22.90 62,658 -0.18(-0.78%)
Aug 14, 2013 23.21 23.25 22.92 23.08 39,861 -0.06(-0.26%)
Aug 13, 2013 23.18 23.31 22.97 23.14 44,979 -0.14(-0.60%)
Aug 12, 2013 23.05 23.46 22.10 23.28 71,959 +0.02(+0.09%)
Aug 09, 2013 22.85 23.42 22.57 23.26 49,362 +0.36(+1.57%)
Aug 08, 2013 23.48 23.50 22.57 22.90 98,235 -0.33(-1.42%)
Aug 07, 2013 23.13 23.51 23.13 23.23 29,669 -0.04(-0.17%)
Aug 06, 2013 23.65 23.84 23.16 23.27 82,454 -0.40(-1.69%)
Aug 05, 2013 23.39 24.12 23.35 23.67 55,320 +0.17(+0.72%)
Aug 02, 2013 23.67 24.25 23.36 23.50 94,718 -0.11(-0.47%)
Aug 01, 2013 23.15 23.78 22.92 23.61 168,086 +1.11(+4.93%)
Jul 31, 2013 23.25 23.29 22.39 22.50 0 -0.36(-1.57%)
Jul 30, 2013 22.30 23.06 22.16 22.86 0 +0.62(+2.79%)
Jul 29, 2013 22.58 22.58 22.17 22.24 0 -0.22(-0.98%)
Jul 26, 2013 23.43 23.59 21.64 22.46 0 -1.25(-5.27%)
Jul 25, 2013 22.81 23.83 22.56 23.71 0 +0.80(+3.49%)
Jul 24, 2013 23.08 23.20 22.77 22.91 0 -0.09(-0.39%)
Jul 23, 2013 23.60 23.72 22.88 23.00 0 -0.57(-2.42%)
Jul 22, 2013 22.42 23.59 22.42 23.57 0 +0.93(+4.11%)
Jul 19, 2013 22.68 22.73 22.39 22.64 0 -0.11(-0.48%)
Jul 18, 2013 23.23 23.27 22.75 22.75 0 -0.26(-1.13%)
Jul 17, 2013 23.28 23.73 22.69 23.01 48,337 -0.15(-0.65%)
Jul 16, 2013 23.65 23.74 23.15 23.16 0 -0.46(-1.95%)
Jul 15, 2013 23.88 24.00 23.47 23.62 0 -0.21(-0.88%)
Jul 12, 2013 23.63 24.10 23.49 23.83 0 +0.09(+0.38%)
Jul 11, 2013 24.03 24.03 23.20 23.74 0 +0.11(+0.47%)
Jul 10, 2013 23.10 23.69 23.10 23.63 0 +0.56(+2.43%)
Jul 09, 2013 22.78 23.65 22.78 23.07 0 +0.08(+0.35%)
Jul 08, 2013 22.60 23.02 22.24 22.99 0 +0.30(+1.32%)
Jul 05, 2013 22.27 22.72 21.97 22.69 0 +0.80(+3.65%)
Jul 03, 2013 21.80 21.92 21.42 21.89 0 -0.11(-0.50%)
Jul 02, 2013 22.59 22.59 21.80 22.00 0 -0.35(-1.57%)
Jul 01, 2013 22.54 22.89 22.17 22.35 0 +0.10(+0.45%)
Jun 28, 2013 23.09 23.45 22.20 22.25 327,867 +0.45(+2.06%)
Jun 26, 2013 21.39 22.25 20.89 21.80 0 +0.57(+2.68%)
Jun 25, 2013 21.68 21.77 20.30 21.23 0 -0.27(-1.26%)
Jun 24, 2013 19.68 21.65 19.36 21.50 0 +1.64(+8.26%)
Jun 21, 2013 20.44 20.44 19.23 19.86 325,504 -0.50(-2.46%)
Jun 20, 2013 20.28 20.54 19.78 20.36 0 -0.29(-1.40%)
Jun 19, 2013 20.80 20.84 20.40 20.65 0 -0.08(-0.39%)
Jun 18, 2013 20.22 20.79 20.11 20.73 0 +0.52(+2.57%)
Jun 17, 2013 20.74 20.74 19.95 20.21 0 -0.30(-1.46%)
Jun 14, 2013 21.05 21.19 20.24 20.51 0 -0.64(-3.03%)
Jun 13, 2013 20.42 21.40 20.35 21.15 64,769 +0.68(+3.32%)
Jun 12, 2013 20.77 20.77 20.37 20.47 78,368 -0.10(-0.49%)
Jun 11, 2013 20.18 20.61 20.08 20.57 121,608 +0.17(+0.83%)
Jun 10, 2013 19.82 20.40 19.70 20.40 0 +0.61(+3.08%)
Jun 07, 2013 19.70 20.23 19.67 19.79 0 +0.24(+1.23%)
Jun 06, 2013 19.16 19.55 19.03 19.55 79,442 +0.52(+2.73%)
Jun 05, 2013 19.30 19.45 18.75 19.03 0 -0.24(-1.25%)
Jun 04, 2013 19.93 20.03 19.09 19.27 0 -0.68(-3.41%)
Jun 03, 2013 18.67 20.06 18.60 19.95 144,686 +1.45(+7.84%)
May 31, 2013 20.33 20.36 18.46 18.50 254,335 -2.03(-9.89%)
May 30, 2013 21.45 21.45 20.39 20.53 127,959 -0.80(-3.75%)
May 29, 2013 22.00 22.16 21.29 21.33 53,425 -0.91(-4.09%)
May 28, 2013 22.45 22.45 21.92 22.24 88,162 -0.01(-0.04%)
May 24, 2013 21.89 22.35 21.76 22.25 0 +0.31(+1.41%)
May 23, 2013 22.10 22.40 21.76 21.94 0 -0.46(-2.05%)
May 22, 2013 23.60 24.25 22.22 22.40 0 -2.68(-10.69%)
May 21, 2013 24.91 25.20 24.65 25.08 137,729 +0.15(+0.60%)
May 20, 2013 25.21 25.27 24.54 24.93 0 -0.44(-1.73%)
May 17, 2013 25.46 25.64 25.21 25.37 0 -0.02(-0.08%)
May 16, 2013 25.42 25.63 24.92 25.39 91,839 -0.04(-0.16%)
May 15, 2013 25.20 25.67 25.12 25.43 0 +0.40(+1.60%)
May 13, 2013 24.53 25.19 24.53 25.03 0 +0.49(+2.00%)
May 10, 2013 23.55 24.82 23.44 24.54 0 +1.09(+4.65%)
May 09, 2013 23.54 23.67 23.36 23.45 0 -0.14(-0.59%)
May 08, 2013 23.86 24.56 23.39 23.59 0 -0.31(-1.30%)
May 07, 2013 23.11 23.94 23.00 23.90 0 +0.79(+3.42%)
May 06, 2013 23.42 23.42 22.83 23.11 0 -0.26(-1.11%)
May 03, 2013 22.44 23.40 22.11 23.37 0 +1.26(+5.70%)
May 02, 2013 21.73 22.19 21.73 22.11 0 +0.45(+2.08%)
May 01, 2013 22.03 22.05 21.58 21.66 0 -0.39(-1.77%)
Apr 30, 2013 21.70 22.07 21.61 22.05 0 +0.37(+1.71%)
Apr 29, 2013 21.95 21.97 21.55 21.68 68,190 -0.21(-0.96%)
Apr 26, 2013 21.63 21.95 21.80 21.89 103,954 +0.09(+0.41%)
Apr 25, 2013 21.68 22.23 21.61 21.80 141,099 +0.24(+1.11%)
Apr 24, 2013 21.81 21.94 21.29 21.56 127,494 -0.20(-0.92%)
Apr 23, 2013 21.20 21.94 21.17 21.76 214,805 +0.78(+3.72%)
Apr 22, 2013 20.94 21.29 20.71 20.98 391,101 +0.11(+0.53%)
Apr 19, 2013 21.16 21.35 20.77 20.87 240,134 -0.30(-1.42%)
Apr 18, 2013 20.96 21.21 20.78 21.17 156,676 +0.19(+0.91%)
Apr 17, 2013 21.14 21.45 20.63 20.98 99,651 -0.29(-1.36%)
Apr 16, 2013 21.37 21.64 20.95 21.27 148,016 +0.14(+0.66%)
Apr 15, 2013 22.14 22.21 21.04 21.13 153,979 -1.10(-4.95%)
Apr 12, 2013 22.51 22.72 22.11 22.23 89,229 -0.30(-1.33%)
Apr 11, 2013 22.68 22.88 22.41 22.53 110,103 -0.12(-0.53%)
Apr 10, 2013 22.63 23.34 22.48 22.65 252,495 +0.20(+0.89%)
Apr 09, 2013 22.51 23.02 22.23 22.45 104,137 +0.06(+0.27%)
Apr 08, 2013 23.42 23.61 22.34 22.39 118,233 -0.88(-3.78%)
Apr 05, 2013 23.08 23.78 23.08 23.27 147,044 -0.26(-1.10%)
Apr 04, 2013 23.30 23.56 23.03 23.53 99,345 +0.35(+1.51%)
Apr 03, 2013 23.43 23.66 22.73 23.18 194,393 -0.37(-1.57%)
Apr 02, 2013 23.56 23.97 23.41 23.55 114,061 +0.09(+0.38%)
Apr 01, 2013 23.85 23.97 23.09 23.46 95,199 -0.39(-1.64%)
Mar 28, 2013 23.28 23.98 23.28 23.85 227,674 +0.69(+2.98%)
Mar 27, 2013 22.61 23.22 22.57 23.16 114,207 +0.43(+1.89%)
Mar 26, 2013 22.65 22.75 22.45 22.73 117,597 +0.28(+1.25%)
Mar 25, 2013 22.14 22.58 21.82 22.45 203,523 +0.46(+2.09%)
Mar 22, 2013 21.88 22.27 21.85 21.99 93,611 +0.16(+0.73%)
Mar 21, 2013 22.60 22.75 21.71 21.83 166,808 -0.25(-1.13%)
Mar 20, 2013 21.81 22.15 21.65 22.08 90,242 +0.35(+1.61%)
Mar 19, 2013 22.00 22.15 21.49 21.73 226,096 -0.21(-0.96%)
Mar 18, 2013 20.60 22.16 20.35 21.94 179,385 +1.09(+5.23%)
Mar 15, 2013 20.19 20.92 20.03 20.85 304,504 +0.70(+3.47%)
Mar 14, 2013 19.95 20.18 19.74 20.15 55,410 +0.30(+1.51%)
Mar 13, 2013 19.05 19.86 19.05 19.85 120,283 +0.49(+2.53%)
Mar 12, 2013 19.14 19.58 19.12 19.36 62,002 +0.23(+1.20%)
Mar 11, 2013 18.98 19.98 18.97 19.13 256,467 +0.14(+0.74%)
Mar 08, 2013 19.00 19.17 18.72 18.99 68,811 +0.15(+0.80%)
Mar 07, 2013 18.24 18.98 18.15 18.84 77,401 +0.66(+3.63%)
Mar 06, 2013 17.83 18.35 17.76 18.18 62,228 +0.36(+2.02%)
Mar 05, 2013 17.40 17.84 17.10 17.82 71,289 +0.48(+2.77%)
Mar 04, 2013 17.15 17.36 16.67 17.34 58,782 +0.53(+3.15%)
Mar 01, 2013 16.21 17.09 15.90 16.81 56,481 +0.26(+1.57%)
Feb 28, 2013 16.47 16.80 16.42 16.55 37,194 +0.07(+0.42%)
Feb 27, 2013 16.35 16.59 16.07 16.48 37,669 +0.10(+0.61%)
Feb 26, 2013 16.37 16.73 16.32 16.38 44,202 +0.06(+0.37%)
Feb 22, 2013 16.48 16.48 15.99 16.32 76,897 -0.05(-0.31%)
Feb 21, 2013 16.73 16.80 16.29 16.37 76,400 -0.38(-2.27%)
Feb 20, 2013 16.83 17.04 16.75 16.75 86,334 -0.08(-0.48%)
Feb 19, 2013 16.91 17.02 16.80 16.83 57,257 -0.08(-0.47%)
Feb 15, 2013 16.89 16.91 16.71 16.91 126,469 +0.07(+0.42%)
Feb 14, 2013 16.61 16.86 16.61 16.84 41,815 +0.19(+1.14%)
Feb 13, 2013 16.46 16.67 16.38 16.65 141,344 +0.19(+1.15%)
Feb 12, 2013 16.44 16.50 16.28 16.46 46,767 -0.01(-0.06%)
Feb 11, 2013 16.21 16.50 16.21 16.47 52,475 +0.18(+1.10%)
Feb 08, 2013 16.28 16.30 15.95 16.29 39,905 +0.02(+0.12%)
Feb 07, 2013 16.31 16.35 15.90 16.27 26,191 -0.09(-0.55%)
Feb 06, 2013 16.08 16.38 16.07 16.36 27,091 +0.29(+1.80%)
Feb 04, 2013 16.15 16.27 15.93 16.07 89,713 -0.21(-1.29%)
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.