Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.07 14.42 13.52 13.63 45,135 -0.81(-5.61%)
Feb 27, 2014 14.52 14.59 14.27 14.44 9,911 -0.11(-0.76%)
Feb 26, 2014 14.65 14.73 14.47 14.55 9,274 -0.05(-0.34%)
Feb 25, 2014 14.89 14.89 14.26 14.60 25,388 -0.06(-0.41%)
Feb 24, 2014 14.56 14.84 14.56 14.66 10,342 -0.09(-0.61%)
Feb 21, 2014 14.76 14.95 14.64 14.75 20,628 -0.06(-0.41%)
Feb 20, 2014 14.87 14.87 14.66 14.81 10,059 +0.07(+0.47%)
Feb 19, 2014 14.88 14.90 14.62 14.74 9,037 -0.13(-0.87%)
Feb 18, 2014 15.00 15.01 14.71 14.87 6,039 -0.22(-1.46%)
Feb 14, 2014 14.88 15.09 15.09 15.09 7,000 +0.11(+0.73%)
Feb 13, 2014 14.86 15.07 14.61 14.98 11,777 +0.04(+0.27%)
Feb 12, 2014 14.91 15.09 14.81 14.94 8,537 -0.06(-0.40%)
Feb 11, 2014 14.55 15.00 14.55 15.00 10,709 +0.21(+1.42%)
Feb 10, 2014 14.75 14.81 14.55 14.79 41,067 +0.04(+0.27%)
Feb 07, 2014 14.95 15.10 14.62 14.75 7,325 -0.26(-1.73%)
Feb 06, 2014 14.97 15.29 14.62 15.01 37,391 -0.39(-2.53%)
Feb 05, 2014 14.68 15.47 14.55 15.40 20,988 +0.76(+5.19%)
Feb 04, 2014 15.08 15.08 14.54 14.64 29,462 -0.57(-3.75%)
Feb 03, 2014 15.20 15.21 15.20 15.21 1,236 -0.08(-0.52%)
Jan 31, 2014 15.08 15.49 15.08 15.29 12,573 +0.09(+0.59%)
Jan 30, 2014 15.24 15.41 15.10 15.20 13,611 -0.01(-0.07%)
Jan 29, 2014 15.09 15.31 15.09 15.21 12,557 +0.02(+0.13%)
Jan 28, 2014 15.08 15.28 15.08 15.19 9,633 +0.11(+0.73%)
Jan 27, 2014 15.19 15.38 15.07 15.08 21,714 -0.13(-0.85%)
Jan 24, 2014 15.50 15.50 15.12 15.21 6,167 -0.27(-1.74%)
Jan 23, 2014 15.53 15.59 15.19 15.48 6,827 -0.02(-0.13%)
Jan 22, 2014 15.42 15.59 15.36 15.50 11,449 +0.03(+0.19%)
Jan 21, 2014 15.50 15.57 15.16 15.47 19,493 -0.03(-0.19%)
Jan 17, 2014 15.42 15.50 15.50 15.50 9,300 -0.15(-0.96%)
Jan 16, 2014 15.44 15.65 15.27 15.65 8,091 +0.04(+0.26%)
Jan 15, 2014 15.25 15.72 15.25 15.61 11,672 +0.16(+1.04%)
Jan 14, 2014 15.45 15.72 15.45 15.45 6,413 -0.02(-0.13%)
Jan 13, 2014 15.20 15.53 15.13 15.47 6,831 +0.24(+1.58%)
Jan 10, 2014 15.22 15.27 15.05 15.23 5,808 -0.04(-0.26%)
Jan 09, 2014 15.21 15.37 15.08 15.27 14,410 -0.02(-0.13%)
Jan 08, 2014 15.23 15.50 15.12 15.29 25,100 -0.21(-1.35%)
Jan 07, 2014 15.52 15.56 15.18 15.50 8,415 -0.09(-0.58%)
Jan 06, 2014 15.26 15.59 15.26 15.59 8,796 +0.36(+2.36%)
Jan 03, 2014 15.75 15.75 15.11 15.23 2,084 -0.16(-1.04%)
Jan 02, 2014 15.38 15.51 15.21 15.39 6,862 +0.03(+0.20%)
Dec 31, 2013 15.53 15.36 15.36 15.36 13,200 -0.07(-0.45%)
Dec 30, 2013 15.53 15.71 15.20 15.43 12,049 -0.10(-0.64%)
Dec 27, 2013 15.49 15.76 15.41 15.53 10,542 +0.08(+0.52%)
Dec 26, 2013 15.43 15.59 15.31 15.45 3,337 +0.09(+0.59%)
Dec 24, 2013 15.53 15.53 15.20 15.36 38,829 +0.06(+0.39%)
Dec 23, 2013 15.59 15.70 15.20 15.30 22,815 -0.12(-0.78%)
Dec 20, 2013 15.77 15.77 15.10 15.42 111,030 +0.27(+1.78%)
Dec 19, 2013 15.36 15.50 15.01 15.15 154,760 -0.29(-1.88%)
Dec 18, 2013 15.13 15.44 15.00 15.44 145,515 +0.24(+1.58%)
Dec 17, 2013 15.45 15.74 14.96 15.20 305,498 -0.81(-5.06%)
Dec 16, 2013 16.20 16.39 15.85 16.01 66,343 -0.29(-1.78%)
Dec 13, 2013 16.22 16.44 16.22 16.30 6,132 +0.03(+0.18%)
Dec 12, 2013 16.36 16.42 16.20 16.27 5,266 -0.02(-0.12%)
Dec 11, 2013 16.35 16.44 16.22 16.29 2,352 -0.15(-0.91%)
Dec 10, 2013 16.09 16.50 16.09 16.44 26,931 +0.30(+1.86%)
Dec 09, 2013 16.30 16.30 16.07 16.14 3,626 -0.25(-1.53%)
Dec 06, 2013 16.23 16.39 16.06 16.39 0 +0.32(+1.99%)
Dec 05, 2013 16.10 16.26 16.07 16.07 0 -0.33(-2.01%)
Dec 04, 2013 16.24 16.40 16.04 16.40 0 +0.20(+1.23%)
Dec 03, 2013 16.00 16.40 16.00 16.20 0 +0.20(+1.25%)
Dec 02, 2013 16.27 16.31 15.77 16.00 0 -0.11(-0.68%)
Nov 29, 2013 16.32 16.32 16.11 16.11 0 -0.20(-1.23%)
Nov 27, 2013 16.01 16.37 15.85 16.31 0 +0.20(+1.24%)
Nov 26, 2013 16.13 16.37 15.99 16.11 0 +0.01(+0.06%)
Nov 25, 2013 16.23 16.39 15.80 16.10 0 +0.01(+0.06%)
Nov 22, 2013 16.06 16.31 15.80 16.09 0 -0.14(-0.86%)
Nov 21, 2013 15.96 16.31 15.81 16.23 0 +0.21(+1.31%)
Nov 20, 2013 16.23 16.29 15.80 16.02 0 -0.21(-1.29%)
Nov 19, 2013 16.35 16.40 16.01 16.23 0 -0.17(-1.04%)
Nov 18, 2013 16.23 16.44 16.20 16.40 0 +0.06(+0.37%)
Nov 15, 2013 16.22 16.49 16.10 16.34 0 +0.09(+0.55%)
Nov 14, 2013 16.00 16.49 16.00 16.25 0 +0.07(+0.43%)
Nov 13, 2013 16.37 16.49 16.03 16.18 0 -0.21(-1.28%)
Nov 12, 2013 16.06 16.42 15.81 16.39 0 +0.52(+3.28%)
Nov 11, 2013 15.80 16.49 15.80 15.87 0 +0.01(+0.06%)
Nov 08, 2013 15.65 16.05 15.51 15.86 0 -0.27(-1.67%)
Nov 07, 2013 15.94 16.13 15.80 16.13 0 +0.25(+1.57%)
Nov 06, 2013 15.82 16.16 15.80 15.88 0 +0.06(+0.38%)
Nov 05, 2013 15.51 16.10 15.51 15.82 0 -0.13(-0.82%)
Nov 04, 2013 15.72 16.05 15.72 15.95 0 +0.23(+1.46%)
Nov 01, 2013 15.95 15.95 15.07 15.72 0 -0.37(-2.30%)
Oct 31, 2013 15.90 16.20 15.75 16.09 0 +0.22(+1.39%)
Oct 30, 2013 15.49 15.89 15.45 15.87 0 +0.36(+2.32%)
Oct 29, 2013 15.56 15.71 15.50 15.51 0 -0.10(-0.64%)
Oct 28, 2013 16.15 16.15 15.50 15.61 0 -0.44(-2.74%)
Oct 25, 2013 16.06 16.28 15.71 16.05 0 +0.00(+0.00%)
Oct 24, 2013 15.53 16.30 15.45 16.05 0 +0.64(+4.14%)
Oct 23, 2013 15.22 15.94 14.95 15.41 0 +0.17(+1.13%)
Oct 22, 2013 15.19 15.45 14.59 15.24 0 +0.49(+3.32%)
Oct 21, 2013 16.00 16.24 13.80 14.75 0 -1.71(-10.40%)
Oct 18, 2013 16.65 16.75 16.46 16.46 22,993 -0.13(-0.77%)
Oct 17, 2013 16.28 16.70 16.28 16.59 0 +0.23(+1.39%)
Oct 16, 2013 16.20 16.49 16.20 16.36 0 -0.12(-0.72%)
Oct 15, 2013 16.28 16.50 16.26 16.48 0 +0.04(+0.24%)
Oct 14, 2013 16.40 16.44 16.02 16.44 0 +0.03(+0.18%)
Oct 11, 2013 16.48 16.51 16.41 16.41 0 -0.08(-0.49%)
Oct 10, 2013 16.25 16.52 16.25 16.49 0 +0.34(+2.11%)
Oct 09, 2013 16.19 16.45 16.00 16.15 0 +0.08(+0.50%)
Oct 08, 2013 16.52 16.52 16.03 16.07 0 -0.33(-2.01%)
Oct 07, 2013 16.25 16.51 16.20 16.40 0 +0.15(+0.92%)
Oct 04, 2013 16.45 16.51 15.92 16.25 0 -0.20(-1.22%)
Oct 03, 2013 16.60 16.69 16.40 16.45 0 -0.04(-0.24%)
Oct 02, 2013 16.27 16.69 16.27 16.49 0 +0.09(+0.55%)
Oct 01, 2013 16.41 16.72 16.30 16.40 0 +0.02(+0.12%)
Sep 30, 2013 16.35 16.57 16.25 16.38 0 +0.11(+0.68%)
Sep 27, 2013 16.45 16.50 16.25 16.27 0 -0.32(-1.93%)
Sep 26, 2013 16.75 16.75 16.25 16.59 0 +0.09(+0.55%)
Sep 25, 2013 16.15 16.75 16.00 16.50 0 +0.68(+4.30%)
Sep 24, 2013 15.55 16.45 15.36 15.82 0 -0.17(-1.06%)
Sep 23, 2013 15.84 16.13 15.84 15.99 0 -0.04(-0.25%)
Sep 20, 2013 16.05 16.13 16.03 16.03 0 -0.26(-1.60%)
Sep 19, 2013 16.51 16.51 15.86 16.29 0 -0.11(-0.67%)
Sep 18, 2013 16.40 16.55 16.15 16.40 0 -0.11(-0.67%)
Sep 17, 2013 15.50 16.52 15.50 16.51 0 +0.86(+5.50%)
Sep 16, 2013 16.02 16.02 15.22 15.65 0 -0.37(-2.31%)
Sep 13, 2013 16.43 16.43 16.01 16.02 0 -0.04(-0.25%)
Sep 12, 2013 16.31 16.38 16.00 16.06 0 -0.30(-1.83%)
Sep 11, 2013 16.50 16.50 16.08 16.36 0 +0.01(+0.06%)
Sep 10, 2013 16.39 16.39 15.86 16.35 0 +0.09(+0.55%)
Sep 09, 2013 16.40 16.52 16.06 16.26 0 -0.03(-0.18%)
Sep 06, 2013 15.66 16.47 15.60 16.29 0 +0.07(+0.43%)
Sep 05, 2013 15.68 16.52 15.68 16.22 0 +0.56(+3.58%)
Sep 04, 2013 15.76 16.02 15.20 15.66 0 -0.34(-2.12%)
Sep 03, 2013 15.63 16.32 15.52 16.00 0 +0.37(+2.37%)
Aug 30, 2013 16.11 16.11 15.50 15.63 0 -0.12(-0.76%)
Aug 29, 2013 15.85 16.49 15.75 15.75 0 -0.03(-0.19%)
Aug 28, 2013 15.62 15.81 15.57 15.78 0 -0.16(-1.00%)
Aug 27, 2013 15.99 16.09 15.75 15.94 0 -0.15(-0.93%)
Aug 26, 2013 16.25 16.40 15.82 16.09 0 -0.31(-1.89%)
Aug 23, 2013 16.39 16.96 16.25 16.40 0 +0.09(+0.55%)
Aug 22, 2013 16.73 16.77 16.26 16.31 0 +0.11(+0.68%)
Aug 21, 2013 16.30 16.57 15.96 16.20 0 -0.20(-1.22%)
Aug 20, 2013 16.40 16.50 16.32 16.40 0 +0.03(+0.18%)
Aug 19, 2013 16.40 16.52 16.28 16.37 0 +0.10(+0.61%)
Aug 16, 2013 15.26 16.53 15.24 16.27 0 +0.66(+4.23%)
Aug 15, 2013 15.50 15.93 15.19 15.61 8,925 -0.09(-0.57%)
Aug 14, 2013 15.71 15.99 15.37 15.70 0 +0.28(+1.82%)
Aug 13, 2013 15.60 15.79 15.02 15.42 8,918 -0.16(-1.03%)
Aug 12, 2013 15.67 16.15 14.99 15.58 4,253 -0.21(-1.33%)
Aug 09, 2013 15.43 15.99 15.31 15.79 4,833 +0.35(+2.27%)
Aug 08, 2013 15.84 16.05 15.17 15.44 13,245 -0.33(-2.09%)
Aug 07, 2013 16.19 16.19 15.70 15.77 8,123 -0.45(-2.77%)
Aug 06, 2013 16.62 16.62 16.01 16.22 6,116 -0.35(-2.11%)
Aug 05, 2013 16.80 16.88 16.50 16.57 12,826 -0.20(-1.19%)
Aug 02, 2013 16.81 17.38 16.77 16.77 13,495 -0.03(-0.18%)
Aug 01, 2013 16.58 17.38 16.58 16.80 31,341 +0.23(+1.39%)
Jul 31, 2013 16.78 16.91 16.57 16.57 0 -0.05(-0.30%)
Jul 30, 2013 16.75 16.83 16.50 16.62 0 +0.11(+0.67%)
Jul 29, 2013 16.70 16.75 16.51 16.51 0 -0.13(-0.78%)
Jul 26, 2013 16.61 16.75 16.35 16.64 0 +0.16(+0.97%)
Jul 25, 2013 16.38 16.72 16.26 16.48 0 +0.10(+0.61%)
Jul 24, 2013 16.15 16.61 16.15 16.38 0 +0.24(+1.49%)
Jul 23, 2013 16.00 16.14 15.86 16.14 0 +0.14(+0.88%)
Jul 22, 2013 15.62 16.08 15.55 16.00 0 +0.43(+2.76%)
Jul 19, 2013 15.31 15.98 15.31 15.57 0 +0.06(+0.39%)
Jul 18, 2013 15.31 15.66 15.31 15.51 0 -0.26(-1.65%)
Jul 17, 2013 15.27 15.89 15.25 15.77 2,588 +0.32(+2.07%)
Jul 16, 2013 15.32 15.90 15.32 15.45 0 +0.17(+1.11%)
Jul 15, 2013 15.21 15.30 15.20 15.28 0 -0.03(-0.20%)
Jul 12, 2013 15.25 15.98 15.15 15.31 0 +0.10(+0.66%)
Jul 11, 2013 15.25 15.35 14.99 15.21 0 -0.01(-0.07%)
Jul 10, 2013 15.26 15.30 15.22 15.22 0 -0.04(-0.26%)
Jul 09, 2013 15.25 15.31 15.26 15.26 0 -0.18(-1.17%)
Jul 08, 2013 15.27 15.55 15.27 15.44 0 +0.16(+1.05%)
Jul 05, 2013 15.41 15.41 15.25 15.28 0 -0.04(-0.26%)
Jul 03, 2013 15.32 15.58 15.25 15.32 0 +0.07(+0.46%)
Jul 02, 2013 15.36 15.36 15.25 15.25 0 -0.02(-0.13%)
Jul 01, 2013 15.62 15.63 15.25 15.27 0 -0.26(-1.67%)
Jun 28, 2013 15.72 16.00 15.42 15.53 8,323 -0.19(-1.18%)
Jun 27, 2013 16.00 16.00 14.29 15.71 0 -0.29(-1.78%)
Jun 26, 2013 14.90 16.00 14.53 16.00 0 +1.16(+7.82%)
Jun 25, 2013 14.94 14.94 14.01 14.84 0 +0.32(+2.20%)
Jun 24, 2013 14.41 14.52 14.41 14.52 0 +0.12(+0.83%)
Jun 21, 2013 14.35 14.50 13.84 14.40 19,719 +0.05(+0.35%)
Jun 20, 2013 14.30 14.39 13.77 14.35 0 +0.10(+0.70%)
Jun 19, 2013 14.01 14.35 14.01 14.25 0 +0.16(+1.17%)
Jun 18, 2013 14.03 14.48 13.64 14.09 0 +0.18(+1.32%)
Jun 17, 2013 13.83 14.33 13.76 13.90 0 +0.19(+1.40%)
Jun 14, 2013 13.90 13.90 13.71 13.71 0 -0.29(-2.07%)
Jun 13, 2013 14.01 14.01 13.83 14.00 2,417 +0.10(+0.72%)
Jun 12, 2013 13.86 14.14 13.60 13.90 8,368 +0.04(+0.29%)
Jun 11, 2013 13.97 14.12 13.77 13.86 3,750 -0.25(-1.77%)
Jun 10, 2013 14.41 14.41 13.96 14.11 0 +0.05(+0.36%)
Jun 07, 2013 14.19 14.24 13.96 14.06 0 -0.10(-0.71%)
Jun 06, 2013 14.03 14.43 13.95 14.16 0 -0.19(-1.32%)
Jun 05, 2013 14.25 14.35 14.25 14.35 0 +0.09(+0.63%)
Jun 04, 2013 14.59 14.59 14.21 14.26 0 -0.53(-3.58%)
Jun 03, 2013 14.70 14.79 14.14 14.79 6,671 +0.10(+0.68%)
May 31, 2013 14.94 14.94 14.21 14.69 3,331 -0.09(-0.61%)
May 30, 2013 14.38 14.89 14.38 14.78 0 +0.43(+3.00%)
May 29, 2013 14.56 14.92 14.30 14.35 1,865 -0.30(-2.05%)
May 28, 2013 14.41 14.88 14.41 14.65 1,267 +0.48(+3.39%)
May 24, 2013 14.30 14.30 13.92 14.17 0 -0.18(-1.25%)
May 23, 2013 14.32 14.80 14.32 14.35 0 -0.02(-0.14%)
May 22, 2013 13.88 14.37 13.88 14.37 0 -0.01(-0.07%)
May 21, 2013 14.32 14.75 14.06 14.38 0 -0.02(-0.14%)
May 20, 2013 14.60 14.60 14.30 14.40 0 +0.00(+0.00%)
May 17, 2013 14.49 14.58 14.20 14.40 0 +0.05(+0.35%)
May 16, 2013 14.51 14.51 13.95 14.35 5,306 -0.14(-0.97%)
May 15, 2013 14.03 14.60 14.03 14.49 0 +0.27(+1.90%)
May 13, 2013 14.37 14.83 14.20 14.22 0 -0.13(-0.91%)
May 10, 2013 14.37 14.37 14.26 14.35 0 -0.02(-0.14%)
May 09, 2013 14.39 14.45 14.37 14.37 0 +0.25(+1.77%)
May 08, 2013 14.20 14.21 13.90 14.12 0 -0.08(-0.56%)
May 07, 2013 13.80 14.20 13.80 14.20 0 -0.18(-1.25%)
May 06, 2013 14.21 14.49 14.21 14.38 0 +0.03(+0.21%)
May 03, 2013 14.33 14.35 14.30 14.35 0 +0.11(+0.77%)
May 02, 2013 14.14 14.24 13.62 14.24 0 +0.36(+2.59%)
May 01, 2013 14.17 14.17 13.88 13.88 0 -0.12(-0.86%)
Apr 30, 2013 14.00 14.00 13.95 14.00 0 +0.05(+0.36%)
Apr 29, 2013 14.00 14.18 13.95 13.95 5,658 -0.01(-0.07%)
Apr 26, 2013 13.60 14.19 13.60 13.96 6,165 +0.35(+2.57%)
Apr 25, 2013 13.80 14.00 13.60 13.61 8,950 +0.02(+0.15%)
Apr 24, 2013 13.61 13.61 13.59 13.59 0 -0.15(-1.09%)
Apr 23, 2013 13.57 14.21 13.57 13.74 800 +0.11(+0.81%)
Apr 22, 2013 13.62 13.63 13.58 13.63 296 +0.06(+0.44%)
Apr 19, 2013 14.34 14.34 13.53 13.57 789 -0.01(-0.07%)
Apr 18, 2013 13.26 14.10 13.26 13.58 937 -0.08(-0.59%)
Apr 17, 2013 13.34 14.23 13.34 13.66 3,480 +0.16(+1.19%)
Apr 16, 2013 13.45 13.71 12.94 13.50 10,041 +0.14(+1.05%)
Apr 15, 2013 14.32 14.32 13.12 13.36 5,382 -0.85(-5.98%)
Apr 12, 2013 14.35 14.35 13.75 14.21 1,600 -0.14(-0.98%)
Apr 11, 2013 14.31 14.35 14.21 14.35 2,243 +0.13(+0.91%)
Apr 10, 2013 14.30 14.35 13.82 14.22 2,013 -0.13(-0.91%)
Apr 09, 2013 14.09 14.35 14.09 14.35 2,106 +0.15(+1.06%)
Apr 08, 2013 14.17 14.35 13.80 14.20 1,181 -0.05(-0.35%)
Apr 05, 2013 14.09 14.35 13.90 14.25 800 +0.20(+1.42%)
Apr 04, 2013 13.88 14.35 13.88 14.05 10,545 +0.16(+1.15%)
Apr 03, 2013 13.94 13.94 13.72 13.89 700 +0.14(+1.02%)
Apr 02, 2013 13.88 13.98 13.75 13.75 9,524 +0.17(+1.25%)
Apr 01, 2013 13.80 14.00 13.52 13.58 5,228 -0.42(-3.00%)
Mar 28, 2013 13.93 14.00 13.93 14.00 1,250 +0.20(+1.45%)
Mar 27, 2013 13.74 13.80 13.70 13.80 720 -0.10(-0.72%)
Mar 26, 2013 13.90 13.90 13.90 13.90 300 +0.26(+1.92%)
Mar 22, 2013 13.69 13.64 13.64 13.64 400 -0.01(-0.09%)
Mar 21, 2013 13.67 13.69 13.50 13.65 3,417 -0.14(-1.02%)
Mar 20, 2013 13.24 13.79 13.18 13.79 2,205 +0.56(+4.23%)
Mar 19, 2013 13.65 13.65 12.53 13.23 6,719 -0.08(-0.60%)
Mar 18, 2013 14.06 14.06 13.15 13.31 12,231 -0.78(-5.54%)
Mar 15, 2013 14.35 14.35 13.86 14.09 8,569 -0.21(-1.47%)
Mar 14, 2013 13.50 14.34 13.50 14.30 2,681 +0.66(+4.84%)
Mar 13, 2013 14.08 14.32 13.64 13.64 1,141 -0.68(-4.75%)
Mar 12, 2013 14.34 14.35 14.29 14.32 1,551 -0.03(-0.21%)
Mar 11, 2013 14.29 14.35 14.27 14.35 6,349 +0.05(+0.35%)
Mar 08, 2013 14.31 14.60 14.28 14.30 11,924 +0.05(+0.35%)
Mar 07, 2013 14.22 14.25 14.17 14.25 2,007 +0.08(+0.56%)
Mar 06, 2013 14.04 14.25 14.04 14.17 5,151 -0.02(-0.14%)
Mar 05, 2013 14.25 14.34 14.00 14.19 2,338 +0.08(+0.57%)
Mar 04, 2013 14.30 14.35 14.01 14.11 4,326 -0.05(-0.35%)
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.