Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 35.29 35.41 35.41 35.41 402,200 +0.08(+0.23%)
Dec 30, 2013 35.13 35.77 34.79 35.33 275,875 +0.27(+0.77%)
Dec 27, 2013 34.79 35.39 34.64 35.06 364,357 +0.44(+1.27%)
Dec 26, 2013 34.11 34.75 33.74 34.62 451,217 +0.57(+1.67%)
Dec 24, 2013 33.81 34.20 33.65 34.05 319,434 +0.17(+0.50%)
Dec 23, 2013 34.56 34.99 33.61 33.88 505,109 -0.49(-1.43%)
Dec 20, 2013 33.61 34.56 33.53 34.37 945,037 +0.95(+2.84%)
Dec 19, 2013 34.25 34.59 32.88 33.42 805,930 -0.92(-2.68%)
Dec 18, 2013 34.28 34.79 34.00 34.34 761,236 +0.07(+0.20%)
Dec 17, 2013 34.40 34.48 33.86 34.27 234,202 -0.11(-0.32%)
Dec 16, 2013 34.52 34.90 34.06 34.38 440,663 -0.12(-0.35%)
Dec 13, 2013 34.56 34.90 34.14 34.50 552,789 -0.10(-0.29%)
Dec 12, 2013 33.93 35.08 33.63 34.60 980,098 +1.04(+3.10%)
Dec 11, 2013 33.44 34.08 33.15 33.56 506,281 +0.26(+0.78%)
Dec 10, 2013 34.26 34.26 33.03 33.30 610,945 -0.97(-2.83%)
Dec 09, 2013 34.75 34.80 34.05 34.27 549,566 -0.38(-1.10%)
Dec 06, 2013 34.59 34.81 33.87 34.65 0 +0.21(+0.61%)
Dec 05, 2013 34.57 35.37 34.37 34.44 0 -0.14(-0.40%)
Dec 04, 2013 34.24 35.47 34.00 34.58 0 +0.27(+0.79%)
Dec 03, 2013 33.88 34.60 33.51 34.31 0 +0.28(+0.82%)
Dec 02, 2013 32.87 35.97 32.87 34.03 781,987 +0.94(+2.84%)
Nov 29, 2013 33.29 33.75 33.09 33.09 0 -0.19(-0.57%)
Nov 27, 2013 32.67 33.29 32.57 33.28 0 +0.75(+2.31%)
Nov 26, 2013 32.38 32.81 32.31 32.53 0 +0.13(+0.40%)
Nov 25, 2013 32.39 32.97 32.05 32.40 303,519 -0.01(-0.03%)
Nov 22, 2013 32.74 32.93 32.22 32.41 0 -0.36(-1.10%)
Nov 21, 2013 32.31 32.94 32.15 32.77 436,938 +0.55(+1.71%)
Nov 20, 2013 32.24 32.35 31.83 32.22 0 +0.06(+0.19%)
Nov 19, 2013 31.61 32.57 31.25 32.16 528,460 +0.67(+2.13%)
Nov 18, 2013 32.00 32.10 31.35 31.49 0 -1.07(-3.29%)
Nov 15, 2013 32.48 33.03 32.32 32.56 0 +0.05(+0.15%)
Nov 14, 2013 33.67 33.73 32.08 32.51 915,765 -0.96(-2.87%)
Nov 12, 2013 32.95 33.82 32.54 33.47 0 +0.46(+1.39%)
Nov 11, 2013 33.00 33.55 31.86 33.01 0 -0.04(-0.12%)
Nov 08, 2013 33.23 33.87 32.87 33.05 0 -0.18(-0.54%)
Nov 07, 2013 33.70 33.73 31.65 33.23 2,554,567 +5.99(+21.99%)
Nov 06, 2013 28.68 28.95 27.10 27.24 923,386 -1.30(-4.56%)
Nov 05, 2013 28.08 28.66 28.02 28.54 347,424 +0.10(+0.35%)
Nov 04, 2013 28.51 28.69 28.15 28.44 634,983 +0.04(+0.14%)
Nov 01, 2013 28.65 28.86 28.01 28.40 0 -0.33(-1.15%)
Oct 31, 2013 29.18 29.18 28.70 28.73 0 -0.50(-1.71%)
Oct 30, 2013 29.86 30.47 29.22 29.23 540,118 -0.69(-2.31%)
Oct 29, 2013 30.63 31.69 29.53 29.92 0 -0.69(-2.25%)
Oct 28, 2013 29.85 31.14 29.64 30.61 0 +0.82(+2.75%)
Oct 25, 2013 29.99 30.05 29.38 29.79 0 -0.08(-0.27%)
Oct 24, 2013 30.08 30.38 29.77 29.87 332,914 -0.26(-0.86%)
Oct 23, 2013 29.77 30.24 28.91 30.13 431,235 +0.26(+0.87%)
Oct 22, 2013 30.53 30.74 29.84 29.87 336,538 -0.48(-1.58%)
Oct 21, 2013 30.74 31.00 30.15 30.35 401,501 -0.53(-1.72%)
Oct 18, 2013 30.53 31.18 30.21 30.88 493,901 +0.67(+2.22%)
Oct 17, 2013 29.64 30.50 29.42 30.21 442,712 +0.47(+1.58%)
Oct 16, 2013 29.63 30.09 29.48 29.74 311,812 +0.27(+0.92%)
Oct 15, 2013 29.39 30.47 29.15 29.47 1,027,466 +0.43(+1.48%)
Oct 14, 2013 27.36 29.11 27.25 29.04 696,818 +1.59(+5.79%)
Oct 11, 2013 27.34 27.62 27.07 27.45 0 -0.01(-0.04%)
Oct 10, 2013 27.20 27.84 26.84 27.46 334,924 +0.66(+2.46%)
Oct 09, 2013 27.38 27.46 26.68 26.80 389,081 -0.48(-1.76%)
Oct 08, 2013 27.83 28.31 27.20 27.28 480,693 -0.57(-2.05%)
Oct 07, 2013 27.95 28.30 27.76 27.85 0 -0.19(-0.68%)
Oct 04, 2013 28.37 28.92 28.03 28.04 0 -0.33(-1.16%)
Oct 03, 2013 28.75 29.17 27.94 28.37 0 -0.36(-1.25%)
Oct 02, 2013 27.82 28.95 27.79 28.73 388,784 +0.56(+1.99%)
Oct 01, 2013 28.21 28.37 27.76 28.17 458,202 +0.94(+3.45%)
Sep 27, 2013 28.74 29.13 25.49 27.23 0 -1.96(-6.71%)
Sep 26, 2013 27.65 29.24 27.63 29.19 573,653 +1.71(+6.22%)
Sep 25, 2013 27.97 28.21 27.24 27.48 519,073 -0.53(-1.89%)
Sep 24, 2013 28.26 28.55 27.88 28.01 355,514 -0.29(-1.02%)
Sep 23, 2013 28.03 28.42 27.80 28.30 448,383 +0.17(+0.60%)
Sep 20, 2013 28.50 28.50 28.07 28.13 0 -0.21(-0.74%)
Sep 19, 2013 28.06 28.43 28.01 28.34 302,991 +0.29(+1.03%)
Sep 18, 2013 27.56 28.12 27.35 28.05 0 +0.43(+1.56%)
Sep 17, 2013 26.97 27.69 26.79 27.62 0 +0.69(+2.56%)
Sep 16, 2013 27.65 27.82 26.92 26.93 0 -0.41(-1.50%)
Sep 13, 2013 27.99 28.01 27.34 27.34 0 -0.17(-0.62%)
Sep 12, 2013 27.92 27.95 27.48 27.51 0 -0.44(-1.57%)
Sep 11, 2013 28.00 28.48 27.59 27.95 0 -0.04(-0.14%)
Sep 10, 2013 27.60 28.11 27.60 27.99 434,392 +0.60(+2.19%)
Sep 09, 2013 26.67 27.39 26.67 27.39 0 +0.72(+2.70%)
Sep 06, 2013 27.18 27.18 26.08 26.67 0 -0.30(-1.11%)
Sep 05, 2013 26.61 27.18 26.61 26.97 0 +0.30(+1.12%)
Sep 04, 2013 26.74 26.99 26.42 26.67 0 -0.11(-0.41%)
Sep 03, 2013 27.13 27.44 26.43 26.78 0 -0.27(-1.00%)
Aug 30, 2013 27.06 27.33 26.86 27.05 0 -0.09(-0.33%)
Aug 29, 2013 26.61 27.50 26.61 27.14 324,369 +0.39(+1.46%)
Aug 28, 2013 26.38 27.05 26.26 26.75 0 +0.34(+1.29%)
Aug 27, 2013 27.43 27.48 26.27 26.41 513,360 -1.29(-4.66%)
Aug 26, 2013 27.25 28.17 27.22 27.70 0 +0.47(+1.73%)
Aug 23, 2013 27.66 27.66 27.05 27.23 0 -0.35(-1.27%)
Aug 22, 2013 26.81 27.71 26.66 27.58 383,914 +0.90(+3.37%)
Aug 21, 2013 26.62 26.91 26.38 26.68 0 -0.06(-0.22%)
Aug 20, 2013 26.25 26.91 26.14 26.74 211,456 +0.46(+1.75%)
Aug 19, 2013 25.97 26.66 25.76 26.28 387,661 +0.16(+0.61%)
Aug 16, 2013 26.43 26.48 25.84 26.12 0 -0.45(-1.68%)
Aug 15, 2013 26.90 27.18 26.52 26.57 417,214 -0.59(-2.19%)
Aug 14, 2013 27.35 27.79 27.14 27.16 614,274 -0.25(-0.91%)
Aug 13, 2013 27.02 27.44 26.61 27.41 621,608 +0.49(+1.82%)
Aug 12, 2013 27.08 27.33 26.78 26.92 562,678 -0.17(-0.63%)
Aug 09, 2013 26.50 27.57 26.31 27.09 1,157,430 +0.43(+1.61%)
Aug 08, 2013 25.00 27.96 25.00 26.66 2,577,802 +4.68(+21.29%)
Aug 07, 2013 22.35 22.66 21.85 21.98 544,303 -0.50(-2.22%)
Aug 06, 2013 22.29 22.64 22.05 22.48 431,052 +0.07(+0.31%)
Aug 05, 2013 22.52 22.96 22.34 22.41 287,313 -0.21(-0.93%)
Aug 02, 2013 22.28 22.83 22.16 22.62 449,279 +0.33(+1.48%)
Aug 01, 2013 22.02 22.41 21.94 22.29 396,909 +0.51(+2.34%)
Jul 31, 2013 22.31 22.53 21.76 21.78 0 -0.52(-2.33%)
Jul 30, 2013 22.64 23.30 22.27 22.30 0 -0.19(-0.84%)
Jul 29, 2013 22.66 22.90 22.47 22.49 0 -0.13(-0.57%)
Jul 26, 2013 22.76 23.00 22.54 22.62 0 -0.34(-1.48%)
Jul 25, 2013 22.17 22.96 22.17 22.96 0 +0.74(+3.33%)
Jul 24, 2013 22.12 22.62 21.78 22.22 0 -0.99(-4.27%)
Jul 23, 2013 23.01 23.49 22.90 23.21 0 +0.44(+1.93%)
Jul 22, 2013 22.42 22.82 22.47 22.77 0 +0.30(+1.34%)
Jul 19, 2013 22.69 22.74 22.28 22.47 0 -0.31(-1.36%)
Jul 18, 2013 22.61 23.10 22.40 22.78 0 +0.26(+1.13%)
Jul 17, 2013 22.85 23.26 22.11 22.52 521,044 -0.26(-1.12%)
Jul 16, 2013 23.54 23.85 22.74 22.78 0 -0.79(-3.35%)
Jul 15, 2013 23.86 24.36 23.55 23.57 0 -0.20(-0.84%)
Jul 12, 2013 23.37 24.01 23.19 23.77 0 +0.30(+1.28%)
Jul 11, 2013 22.51 23.51 22.36 23.47 0 +1.30(+5.86%)
Jul 10, 2013 22.20 22.59 21.95 22.17 0 -0.10(-0.45%)
Jul 09, 2013 23.15 22.97 22.07 22.27 0 -0.70(-3.05%)
Jul 08, 2013 23.01 23.22 22.85 22.97 0 +0.09(+0.39%)
Jul 05, 2013 22.59 22.88 22.09 22.88 0 +0.48(+2.14%)
Jul 03, 2013 22.32 22.49 22.17 22.40 0 -0.02(-0.09%)
Jul 02, 2013 22.83 22.92 22.32 22.42 0 -0.41(-1.80%)
Jul 01, 2013 22.62 23.10 22.50 22.83 0 +0.38(+1.69%)
Jun 28, 2013 22.57 22.84 22.23 22.45 693,556 -0.12(-0.53%)
Jun 27, 2013 22.14 22.69 21.82 22.57 0 +0.60(+2.73%)
Jun 26, 2013 21.94 22.51 21.93 21.97 0 +0.21(+0.97%)
Jun 25, 2013 21.98 22.00 21.65 21.76 0 +0.02(+0.09%)
Jun 24, 2013 20.78 21.83 20.61 21.74 0 +0.80(+3.82%)
Jun 21, 2013 20.25 20.96 19.93 20.94 844,120 +0.76(+3.77%)
Jun 20, 2013 21.27 21.49 20.07 20.18 0 -1.26(-5.88%)
Jun 19, 2013 22.75 22.83 21.30 21.44 0 -1.36(-5.96%)
Jun 18, 2013 22.66 22.97 22.47 22.80 0 +0.24(+1.06%)
Jun 17, 2013 22.13 22.59 22.11 22.56 0 +0.41(+1.85%)
Jun 14, 2013 22.00 22.28 21.86 22.15 0 +0.05(+0.23%)
Jun 13, 2013 22.28 22.28 21.23 22.10 534,936 -0.24(-1.07%)
Jun 12, 2013 22.46 22.64 22.24 22.34 404,477 -0.08(-0.36%)
Jun 11, 2013 21.83 22.51 21.53 22.42 527,678 +0.28(+1.26%)
Jun 10, 2013 22.03 22.32 21.90 22.14 0 -0.26(-1.16%)
Jun 07, 2013 21.97 22.48 21.97 22.40 0 +0.47(+2.14%)
Jun 06, 2013 21.77 22.10 21.61 21.93 704,891 +0.12(+0.55%)
Jun 05, 2013 21.56 21.98 21.52 21.81 0 +0.18(+0.83%)
Jun 04, 2013 21.50 21.95 21.29 21.63 0 +0.13(+0.60%)
Jun 03, 2013 20.83 21.56 20.68 21.50 822,637 +0.67(+3.22%)
May 31, 2013 20.31 21.30 20.25 20.83 415,584 +0.34(+1.66%)
May 30, 2013 20.52 20.69 20.23 20.49 425,765 -0.01(-0.05%)
May 29, 2013 20.63 20.91 20.43 20.50 224,732 -0.32(-1.54%)
May 28, 2013 20.49 21.01 20.45 20.82 328,649 +0.52(+2.56%)
May 24, 2013 20.22 20.42 20.06 20.30 0 +0.03(+0.15%)
May 23, 2013 20.03 20.42 19.99 20.27 0 -0.09(-0.44%)
May 22, 2013 21.12 21.50 20.29 20.36 0 -0.77(-3.64%)
May 21, 2013 21.18 21.34 20.78 21.13 0 -0.11(-0.52%)
May 20, 2013 21.05 21.69 21.00 21.24 0 +0.06(+0.28%)
May 17, 2013 19.46 21.19 19.46 21.18 0 +1.73(+8.89%)
May 16, 2013 19.50 19.55 19.25 19.45 507,052 -0.14(-0.71%)
May 15, 2013 19.98 20.11 19.56 19.59 0 -0.33(-1.66%)
May 13, 2013 19.40 20.17 19.34 19.92 0 +0.12(+0.61%)
May 10, 2013 19.60 20.07 19.52 19.80 0 +0.26(+1.33%)
May 09, 2013 18.97 19.79 18.94 19.54 0 +0.60(+3.17%)
May 08, 2013 18.42 19.02 18.33 18.94 0 +0.49(+2.66%)
May 07, 2013 18.20 18.45 17.91 18.45 0 +0.33(+1.82%)
May 06, 2013 18.58 18.58 18.07 18.12 0 -0.48(-2.58%)
May 03, 2013 18.31 18.68 18.05 18.60 0 +0.55(+3.05%)
May 02, 2013 17.25 18.40 17.13 18.05 0 +1.15(+6.80%)
May 01, 2013 16.50 17.20 15.92 16.90 0 +0.49(+2.99%)
Apr 30, 2013 15.82 16.51 15.78 16.41 0 +0.56(+3.53%)
Apr 29, 2013 15.57 15.89 15.53 15.85 389,804 +0.30(+1.93%)
Apr 26, 2013 15.48 15.60 15.49 15.55 324,769 +0.06(+0.39%)
Apr 25, 2013 15.38 15.60 15.34 15.49 443,534 +0.08(+0.52%)
Apr 24, 2013 15.15 15.51 15.05 15.41 442,963 +0.20(+1.31%)
Apr 23, 2013 15.40 15.43 15.12 15.21 429,268 -0.06(-0.39%)
Apr 22, 2013 15.53 15.60 15.17 15.27 238,770 -0.23(-1.48%)
Apr 19, 2013 15.14 15.64 15.04 15.50 319,694 +0.38(+2.51%)
Apr 18, 2013 15.44 15.68 15.08 15.12 375,240 -0.30(-1.95%)
Apr 17, 2013 15.65 15.80 15.36 15.42 289,477 -0.34(-2.16%)
Apr 16, 2013 15.77 15.98 15.48 15.76 283,333 +0.15(+0.96%)
Apr 15, 2013 16.12 16.42 15.58 15.61 367,222 -0.65(-4.00%)
Apr 12, 2013 16.13 16.39 16.11 16.26 184,318 +0.08(+0.49%)
Apr 11, 2013 16.26 16.52 16.18 16.18 219,064 -0.13(-0.80%)
Apr 10, 2013 16.56 16.65 16.25 16.31 354,911 -0.16(-0.97%)
Apr 09, 2013 16.57 16.79 16.47 16.47 291,094 -0.02(-0.12%)
Apr 08, 2013 16.51 16.51 16.18 16.49 190,078 +0.07(+0.43%)
Apr 05, 2013 16.44 16.49 16.11 16.42 228,835 -0.31(-1.85%)
Apr 04, 2013 16.86 16.97 16.59 16.73 242,455 -0.02(-0.12%)
Apr 03, 2013 17.26 17.26 16.47 16.75 327,328 -0.50(-2.90%)
Apr 02, 2013 17.22 17.62 17.09 17.25 629,804 +0.13(+0.76%)
Apr 01, 2013 16.75 17.36 16.74 17.12 578,209 +0.40(+2.39%)
Mar 28, 2013 17.07 17.12 16.69 16.72 330,011 -0.33(-1.94%)
Mar 27, 2013 16.77 17.06 16.64 17.05 191,287 +0.21(+1.25%)
Mar 26, 2013 16.82 17.10 16.62 16.84 273,011 +0.13(+0.78%)
Mar 25, 2013 16.65 16.91 16.58 16.71 241,162 +0.08(+0.48%)
Mar 22, 2013 16.36 16.67 16.30 16.63 206,730 +0.37(+2.28%)
Mar 21, 2013 16.35 16.55 16.06 16.26 453,199 -0.20(-1.22%)
Mar 20, 2013 16.43 16.54 16.28 16.46 243,382 +0.16(+0.98%)
Mar 19, 2013 16.23 16.36 16.19 16.30 340,008 +0.15(+0.93%)
Mar 18, 2013 16.16 16.37 16.02 16.15 298,414 -0.18(-1.10%)
Mar 15, 2013 16.70 16.72 16.15 16.33 600,662 -0.43(-2.57%)
Mar 14, 2013 16.48 17.16 16.48 16.76 403,993 +0.05(+0.30%)
Mar 13, 2013 16.95 16.97 16.42 16.71 564,848 -0.28(-1.65%)
Mar 12, 2013 15.81 17.06 15.78 16.99 1,011,267 +1.42(+9.12%)
Mar 11, 2013 15.75 15.95 15.41 15.57 492,821 -0.38(-2.38%)
Mar 08, 2013 15.55 15.95 15.35 15.95 379,304 +0.55(+3.57%)
Mar 07, 2013 15.21 15.40 15.06 15.40 193,352 +0.14(+0.92%)
Mar 06, 2013 15.64 15.67 15.19 15.26 253,882 -0.36(-2.30%)
Mar 05, 2013 15.44 15.68 15.23 15.62 316,011 +0.25(+1.63%)
Mar 04, 2013 15.13 15.43 14.83 15.37 290,491 +0.16(+1.05%)
Mar 01, 2013 14.77 15.23 14.63 15.21 553,350 +0.29(+1.94%)
Feb 28, 2013 14.89 15.13 14.86 14.92 374,366 -0.06(-0.40%)
Feb 27, 2013 15.00 15.47 14.86 14.98 427,556 -0.04(-0.27%)
Feb 26, 2013 15.07 15.15 14.88 15.02 325,341 -0.71(-4.48%)
Feb 22, 2013 14.75 15.74 14.63 15.72 940,575 +1.59(+11.29%)
Feb 21, 2013 14.35 14.50 14.05 14.13 294,603 -0.25(-1.77%)
Feb 20, 2013 14.67 14.72 14.34 14.38 378,868 -0.30(-2.08%)
Feb 19, 2013 14.46 14.70 14.36 14.69 205,674 +0.28(+1.94%)
Feb 15, 2013 14.74 14.75 14.39 14.41 240,397 -0.19(-1.30%)
Feb 14, 2013 14.46 14.64 14.28 14.60 695,303 +0.13(+0.90%)
Feb 13, 2013 14.57 14.70 14.11 14.47 288,899 -0.06(-0.41%)
Feb 12, 2013 14.66 14.75 14.49 14.53 352,123 -0.08(-0.55%)
Feb 11, 2013 14.79 14.83 14.59 14.61 243,618 -0.18(-1.22%)
Feb 08, 2013 14.84 14.86 14.58 14.79 199,729 +0.01(+0.07%)
Feb 07, 2013 15.09 15.09 14.67 14.78 208,435 -0.30(-1.99%)
Feb 06, 2013 14.88 15.14 14.77 15.08 361,712 +0.09(+0.60%)
Feb 04, 2013 15.39 15.55 14.92 14.99 386,401 -0.52(-3.35%)
Feb 01, 2013 15.23 15.61 15.00 15.51 340,014 +0.28(+1.84%)
Jan 31, 2013 15.07 15.32 14.93 15.23 253,170 +0.17(+1.13%)
Jan 30, 2013 15.10 15.28 14.94 15.06 360,975 -0.09(-0.63%)
Jan 29, 2013 15.25 15.33 15.01 15.15 344,984 -0.12(-0.82%)
Jan 28, 2013 15.49 15.55 15.26 15.28 363,302 -0.22(-1.42%)
Jan 25, 2013 14.89 15.55 14.86 15.50 727,919 +0.73(+4.94%)
Jan 24, 2013 14.82 14.87 14.65 14.77 377,920 -0.07(-0.47%)
Jan 23, 2013 14.83 14.97 14.77 14.84 299,915 -0.04(-0.27%)
Jan 22, 2013 14.71 14.89 14.64 14.88 356,205 +0.10(+0.68%)
Jan 18, 2013 14.47 14.78 14.44 14.78 321,999 +0.29(+2.00%)
Jan 17, 2013 14.56 14.62 14.44 14.49 255,803 +0.01(+0.07%)
Jan 16, 2013 14.60 14.61 14.45 14.48 264,952 -0.12(-0.82%)
Jan 15, 2013 14.58 14.67 14.48 14.60 299,531 -0.04(-0.27%)
Jan 14, 2013 14.82 14.90 14.56 14.64 254,831 -0.18(-1.21%)
Jan 11, 2013 14.95 14.98 14.79 14.82 248,037 -0.11(-0.74%)
Jan 10, 2013 14.64 14.94 14.55 14.93 375,422 +0.33(+2.26%)
Jan 09, 2013 14.55 14.70 14.32 14.60 337,176 +0.12(+0.83%)
Jan 08, 2013 14.40 14.66 14.26 14.48 306,175 +0.08(+0.56%)
Jan 07, 2013 14.19 14.95 14.17 14.40 677,902 +0.23(+1.62%)
Jan 04, 2013 14.06 14.22 13.86 14.17 381,281 +0.20(+1.43%)
Jan 03, 2013 13.90 14.06 13.74 13.97 322,022 +0.12(+0.87%)
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.