Historical Prices

Date Open High Low Close Volume Change (%)
Dec 18, 2013 18.12 18.12 18.12 18.12 0 +0.20(+1.12%)
Dec 17, 2013 17.59 17.92 17.59 17.92 11,475,844 +0.19(+1.07%)
Dec 16, 2013 17.86 17.86 17.61 17.73 8,918,820 -0.06(-0.34%)
Dec 13, 2013 17.86 17.93 17.77 17.79 14,299,257 -0.12(-0.67%)
Dec 12, 2013 17.68 17.99 17.61 17.91 5,678,645 +0.17(+0.96%)
Dec 11, 2013 18.01 18.02 17.73 17.74 3,097,979 -0.24(-1.33%)
Dec 10, 2013 17.93 18.09 17.93 17.98 1,756,971 -0.01(-0.06%)
Dec 09, 2013 18.15 18.17 17.96 17.99 2,432,015 -0.08(-0.44%)
Dec 06, 2013 18.10 18.15 18.06 18.07 1,273,829 +0.02(+0.11%)
Dec 05, 2013 18.02 18.13 18.01 18.05 3,298,277 +0.05(+0.28%)
Dec 04, 2013 18.01 18.04 17.87 18.00 2,058,867 -0.02(-0.11%)
Dec 03, 2013 18.15 18.16 17.99 18.02 2,614,986 -0.12(-0.66%)
Dec 02, 2013 18.11 18.20 18.10 18.14 4,144,805 +0.06(+0.33%)
Nov 29, 2013 18.03 18.13 18.01 18.08 2,848,710 +0.00(+0.00%)
Nov 27, 2013 18.12 18.16 18.03 18.08 6,412,900 -0.05(-0.28%)
Nov 26, 2013 18.17 18.17 18.04 18.13 4,035,032 +0.00(+0.00%)
Nov 25, 2013 18.09 18.13 18.02 18.13 7,972,001 +0.09(+0.50%)
Nov 22, 2013 18.07 18.13 17.98 18.04 3,182,937 +0.01(+0.06%)
Nov 21, 2013 17.85 18.04 17.80 18.03 5,435,048 +0.18(+1.01%)
Nov 20, 2013 17.78 17.93 17.74 17.85 5,115,082 +0.05(+0.28%)
Nov 19, 2013 17.83 17.85 17.71 17.80 7,665,485 -0.01(-0.06%)
Nov 18, 2013 17.87 17.91 17.75 17.81 6,011,827 -0.05(-0.28%)
Nov 15, 2013 17.81 17.86 17.69 17.86 8,007,809 +0.08(+0.45%)
Nov 14, 2013 17.70 17.86 17.65 17.78 7,206,357 +0.15(+0.85%)
Nov 13, 2013 17.55 17.67 17.52 17.63 5,379,490 +0.04(+0.23%)
Nov 12, 2013 17.50 17.63 17.49 17.59 5,494,833 +0.04(+0.23%)
Nov 11, 2013 17.48 17.56 17.42 17.55 5,950,414 +0.09(+0.52%)
Nov 08, 2013 17.12 17.48 17.12 17.46 2,666,572 +0.27(+1.57%)
Nov 07, 2013 17.21 17.23 17.03 17.19 6,104,557 -0.01(-0.06%)
Nov 06, 2013 17.00 17.21 17.00 17.20 4,212,640 +0.21(+1.24%)
Nov 05, 2013 17.01 17.10 16.94 16.99 6,274,458 -0.06(-0.35%)
Nov 04, 2013 16.99 17.09 16.92 17.05 7,336,519 +0.05(+0.29%)
Nov 01, 2013 16.53 17.00 16.52 17.00 10,876,591 +0.34(+2.04%)
Oct 31, 2013 16.30 16.76 16.29 16.66 19,331,561 +0.67(+4.19%)
Oct 30, 2013 16.16 16.20 15.95 15.99 6,456,000 -0.14(-0.87%)
Oct 29, 2013 16.16 16.17 16.09 16.13 1,855,061 -0.01(-0.06%)
Oct 28, 2013 16.10 16.15 16.07 16.14 1,673,437 +0.02(+0.12%)
Oct 25, 2013 15.97 16.12 15.96 16.12 5,307,476 +0.13(+0.81%)
Oct 24, 2013 16.02 16.07 15.93 15.99 5,282,845 +0.00(+0.00%)
Oct 23, 2013 16.12 16.14 15.92 15.99 9,462,360 -0.15(-0.93%)
Oct 22, 2013 16.18 16.25 16.10 16.14 3,589,075 -0.01(-0.06%)
Oct 21, 2013 16.27 16.33 16.11 16.15 3,657,315 -0.09(-0.55%)
Oct 18, 2013 16.23 16.26 16.18 16.24 6,668,972 +0.01(+0.06%)
Oct 17, 2013 16.19 16.24 16.14 16.23 3,546,887 +0.04(+0.25%)
Oct 16, 2013 16.15 16.20 16.10 16.19 11,706,149 +0.09(+0.56%)
Oct 15, 2013 16.03 16.15 16.00 16.10 7,276,004 -0.02(-0.12%)
Oct 14, 2013 15.95 16.13 15.95 16.12 8,061,310 +0.11(+0.69%)
Oct 11, 2013 16.05 16.06 15.98 16.01 14,352,524 -0.03(-0.19%)
Oct 10, 2013 16.01 16.09 15.98 16.04 8,050,692 +0.08(+0.50%)
Oct 09, 2013 15.99 16.02 15.88 15.96 5,106,001 +0.03(+0.19%)
Oct 08, 2013 16.04 16.09 15.90 15.93 3,993,304 -0.11(-0.69%)
Oct 07, 2013 16.00 16.08 15.97 16.04 6,619,170 +0.00(+0.00%)
Oct 04, 2013 15.75 16.05 15.72 16.04 8,939,501 +0.29(+1.84%)
Oct 03, 2013 15.75 15.85 15.70 15.75 9,107,743 +0.03(+0.19%)
Oct 02, 2013 15.71 15.76 15.65 15.72 7,494,592 -0.02(-0.13%)
Oct 01, 2013 15.56 15.75 15.54 15.74 9,673,375 +0.16(+1.03%)
Sep 30, 2013 15.52 15.65 15.52 15.58 5,397,064 -0.01(-0.06%)
Sep 27, 2013 15.47 15.69 15.47 15.59 24,925,309 +0.08(+0.52%)
Sep 26, 2013 15.50 15.56 15.47 15.51 10,029,694 +0.02(+0.13%)
Sep 25, 2013 15.53 15.60 15.46 15.49 4,824,442 -0.06(-0.39%)
Sep 24, 2013 15.52 15.63 15.52 15.55 3,908,723 +0.01(+0.06%)
Sep 23, 2013 15.56 15.61 15.52 15.54 2,643,604 -0.06(-0.38%)
Sep 20, 2013 15.64 15.65 15.57 15.60 3,739,329 +0.00(+0.00%)
Sep 19, 2013 15.60 15.69 15.58 15.60 6,964,122 +0.05(+0.32%)
Sep 18, 2013 15.48 15.57 15.43 15.55 3,510,085 +0.03(+0.19%)
Sep 17, 2013 15.50 15.55 15.49 15.52 5,427,689 +0.04(+0.26%)
Sep 16, 2013 15.50 15.54 15.45 15.48 4,731,431 +0.03(+0.19%)
Sep 13, 2013 15.39 15.45 15.37 15.45 3,614,353 +0.07(+0.46%)
Sep 12, 2013 15.38 15.47 15.37 15.38 2,151,120 -0.05(-0.32%)
Sep 11, 2013 15.34 15.47 15.34 15.43 6,171,318 +0.01(+0.06%)
Sep 10, 2013 15.39 15.47 15.39 15.42 8,340,873 +0.04(+0.26%)
Sep 09, 2013 15.45 15.49 15.25 15.38 23,259,854 -0.07(-0.45%)
Sep 06, 2013 15.35 15.49 15.33 15.45 5,928,602 +0.05(+0.32%)
Sep 05, 2013 15.35 15.42 15.32 15.40 1,763,127 +0.01(+0.06%)
Sep 04, 2013 15.27 15.45 15.26 15.39 7,600,444 +0.12(+0.79%)
Sep 03, 2013 15.37 15.37 15.22 15.27 8,617,325 +0.03(+0.20%)
Aug 30, 2013 15.19 15.28 15.12 15.24 4,066,089 +0.03(+0.20%)
Aug 29, 2013 14.94 15.24 14.91 15.21 7,368,571 +0.18(+1.20%)
Aug 28, 2013 14.83 15.08 14.83 15.03 7,855,832 +0.15(+1.01%)
Aug 27, 2013 14.96 14.99 14.85 14.88 2,523,809 -0.20(-1.33%)
Aug 26, 2013 15.12 15.14 15.04 15.08 1,600,859 -0.01(-0.07%)
Aug 23, 2013 15.15 15.15 15.06 15.09 1,201,589 -0.03(-0.20%)
Aug 22, 2013 15.02 15.12 15.01 15.12 1,708,605 +0.12(+0.80%)
Aug 21, 2013 15.01 15.08 14.98 15.00 3,044,645 -0.02(-0.13%)
Aug 20, 2013 14.98 15.05 14.94 15.02 3,582,758 +0.03(+0.20%)
Aug 19, 2013 15.10 15.15 14.98 14.99 3,306,562 -0.04(-0.27%)
Aug 16, 2013 15.10 15.16 15.03 15.03 23,394,025 -0.29(-1.89%)
Aug 15, 2013 15.43 15.47 15.24 15.32 7,778,740 -0.29(-1.86%)
Aug 14, 2013 15.68 15.73 15.58 15.61 9,294,081 -0.08(-0.51%)
Aug 13, 2013 15.75 15.76 15.66 15.69 11,651,463 -0.07(-0.44%)
Aug 12, 2013 15.74 15.79 15.71 15.76 6,247,875 +0.02(+0.13%)
Aug 09, 2013 15.77 15.81 15.73 15.74 5,620,922 -0.05(-0.32%)
Aug 08, 2013 15.83 15.83 15.70 15.79 5,394,153 +0.05(+0.32%)
Aug 07, 2013 15.68 15.79 15.68 15.74 7,831,287 +0.02(+0.13%)
Aug 06, 2013 15.64 15.75 15.63 15.72 6,034,131 +0.07(+0.45%)
Aug 05, 2013 15.70 15.75 15.64 15.65 9,753,887 -0.07(-0.45%)
Aug 02, 2013 15.51 15.72 15.42 15.72 14,996,698 +0.27(+1.75%)
Aug 01, 2013 15.40 15.57 15.44 15.45 20,388,020 +0.05(+0.32%)
Jul 31, 2013 15.53 15.60 15.38 15.40 28,038,830 -0.11(-0.71%)
Jul 30, 2013 15.64 15.72 15.47 15.51 49,804,234 +0.05(+0.32%)
Jul 29, 2013 15.83 15.92 15.32 15.46 114,485,180 +0.53(+3.55%)
Jul 26, 2013 14.98 15.09 14.85 14.93 6,087,622 +0.06(+0.40%)
Jul 25, 2013 14.89 14.96 14.77 14.87 7,210,563 +0.14(+0.95%)
Jul 24, 2013 14.27 14.75 14.15 14.73 14,315,285 +0.63(+4.47%)
Jul 23, 2013 14.16 14.21 14.04 14.10 4,288,408 -0.13(-0.91%)
Jul 22, 2013 14.20 14.26 14.12 14.23 3,306,373 +0.03(+0.21%)
Jul 19, 2013 14.14 14.26 14.04 14.20 6,840,836 +0.07(+0.50%)
Jul 18, 2013 14.10 14.24 14.10 14.13 3,189,752 +0.03(+0.21%)
Jul 17, 2013 14.20 14.20 14.09 14.10 2,989,760 +0.02(+0.14%)
Jul 16, 2013 14.16 14.24 14.05 14.08 6,379,494 -0.13(-0.91%)
Jul 15, 2013 14.12 14.29 14.02 14.21 4,201,147 +0.05(+0.35%)
Jul 12, 2013 13.95 14.18 13.95 14.16 6,299,639 +0.18(+1.29%)
Jul 11, 2013 14.24 14.26 13.92 13.98 12,592,329 -0.20(-1.41%)
Jul 10, 2013 14.18 14.19 14.07 14.18 5,659,068 -0.02(-0.14%)
Jul 09, 2013 14.15 14.21 14.10 14.20 4,659,783 +0.00(+0.00%)
Jul 08, 2013 14.19 14.21 14.15 14.20 2,293,263 +0.09(+0.64%)
Jul 05, 2013 14.16 14.19 14.05 14.11 2,937,460 -0.01(-0.07%)
Jul 03, 2013 14.22 14.22 14.05 14.12 3,647,828 -0.10(-0.70%)
Jul 02, 2013 14.15 14.29 14.14 14.22 4,452,089 +0.02(+0.14%)
Jul 01, 2013 14.20 14.26 14.12 14.20 3,303,812 +0.06(+0.42%)
Jun 28, 2013 14.08 14.26 14.05 14.14 6,895,941 -0.03(-0.21%)
Jun 27, 2013 14.01 14.80 13.91 14.17 10,783,560 +0.20(+1.43%)
Jun 26, 2013 13.96 14.05 13.88 13.97 4,208,602 +0.02(+0.14%)
Jun 25, 2013 13.86 14.02 13.82 13.95 3,633,121 +0.10(+0.72%)
Jun 24, 2013 13.90 14.00 13.84 13.85 9,255,127 -0.13(-0.93%)
Jun 21, 2013 14.00 14.05 13.90 13.98 5,505,294 +0.04(+0.29%)
Jun 20, 2013 14.00 14.19 13.89 13.94 11,833,434 -0.21(-1.48%)
Jun 19, 2013 13.70 14.58 13.69 14.15 39,380,062 +0.37(+2.69%)
Jun 18, 2013 13.69 13.84 13.50 13.78 24,824,333 +0.29(+2.15%)
Jun 17, 2013 13.65 13.76 13.49 13.49 13,143,425 -0.17(-1.24%)
Jun 14, 2013 13.57 13.95 13.51 13.66 56,038,428 +1.05(+8.33%)
Jun 13, 2013 12.61 13.24 12.40 12.61 34,332,212 -0.49(-3.74%)
Jun 12, 2013 13.56 13.80 12.76 13.10 37,377,618 -0.46(-3.39%)
Jun 11, 2013 13.52 13.68 13.51 13.56 13,443,723 -0.06(-0.44%)
Jun 10, 2013 13.51 13.76 13.49 13.62 20,067,592 +0.18(+1.34%)
Jun 07, 2013 13.30 13.50 13.20 13.44 30,320,931 +0.76(+5.99%)
Jun 06, 2013 12.71 12.77 12.59 12.68 9,299,036 +0.03(+0.24%)
Jun 05, 2013 12.53 12.70 12.51 12.65 10,734,448 +0.08(+0.64%)
Jun 04, 2013 12.46 12.62 12.45 12.57 7,673,312 +0.10(+0.80%)
Jun 03, 2013 12.51 12.57 12.27 12.47 13,981,180 -0.19(-1.50%)
May 31, 2013 12.52 12.68 12.47 12.66 7,508,260 +0.16(+1.28%)
May 30, 2013 12.51 12.56 12.38 12.50 8,447,284 +0.09(+0.73%)
May 29, 2013 12.27 12.50 12.14 12.41 6,398,188 +0.00(+0.00%)
May 28, 2013 12.49 12.50 12.40 12.41 6,018,101 -0.06(-0.48%)
May 24, 2013 12.38 12.55 12.36 12.47 19,008,470 +0.11(+0.89%)
May 23, 2013 12.15 12.42 12.15 12.36 30,236,658 +0.32(+2.66%)
May 22, 2013 12.07 12.11 12.02 12.04 12,912,030 -0.03(-0.25%)
May 21, 2013 12.01 12.11 12.00 12.07 14,608,010 +0.03(+0.25%)
May 20, 2013 11.84 12.21 11.75 12.04 31,293,930 +0.37(+3.17%)
May 17, 2013 11.58 11.68 11.48 11.67 3,618,571 +0.08(+0.69%)
May 16, 2013 11.50 11.62 11.44 11.59 3,895,106 +0.10(+0.87%)
May 15, 2013 11.48 11.52 11.38 11.49 4,221,405 -0.12(-1.03%)
May 13, 2013 11.39 11.75 11.39 11.61 7,404,789 -0.17(-1.44%)
May 10, 2013 11.53 11.82 11.49 11.78 5,459,811 +0.24(+2.08%)
May 09, 2013 11.47 11.60 11.45 11.54 3,320,262 +0.00(+0.00%)
May 08, 2013 11.46 11.66 11.46 11.54 2,981,526 +0.04(+0.35%)
May 07, 2013 11.50 11.59 11.48 11.50 1,455,950 +0.01(+0.09%)
May 06, 2013 11.57 11.61 11.40 11.49 3,245,298 -0.09(-0.78%)
May 03, 2013 11.67 11.61 11.54 11.58 3,423,120 -0.03(-0.26%)
May 02, 2013 11.53 11.64 11.48 11.61 7,265,721 +0.01(+0.09%)
May 01, 2013 11.70 11.70 11.55 11.60 9,306,682 -0.10(-0.85%)
Apr 30, 2013 11.80 11.82 11.67 11.70 3,928,646 -0.10(-0.85%)
Apr 29, 2013 11.78 11.80 11.68 11.80 5,049,073 -0.06(-0.51%)
Apr 26, 2013 11.75 11.89 11.76 11.86 3,148,901 +0.10(+0.85%)
Apr 25, 2013 11.87 11.99 11.71 11.76 6,333,919 -0.14(-1.18%)
Apr 24, 2013 12.09 12.09 11.87 11.90 15,035,824 -0.09(-0.75%)
Apr 23, 2013 12.03 12.10 11.96 11.99 4,802,469 -0.03(-0.25%)
Apr 22, 2013 12.00 12.34 11.95 12.02 7,993,124 +0.07(+0.59%)
Apr 19, 2013 11.95 12.00 11.74 11.95 9,869,300 +0.06(+0.50%)
Apr 18, 2013 11.80 11.95 11.68 11.89 18,564,639 +0.01(+0.08%)
Apr 17, 2013 11.75 11.94 11.75 11.88 4,819,661 +0.03(+0.25%)
Apr 16, 2013 11.79 11.95 11.75 11.85 3,640,705 +0.07(+0.59%)
Apr 15, 2013 11.97 12.00 11.70 11.78 9,337,163 -0.23(-1.92%)
Apr 12, 2013 11.90 12.07 11.81 12.01 14,760,871 +0.01(+0.08%)
Apr 11, 2013 12.01 12.15 11.85 12.00 10,173,002 +0.06(+0.50%)
Apr 10, 2013 11.90 11.99 11.85 11.94 3,907,602 +0.02(+0.17%)
Apr 09, 2013 11.75 11.96 11.74 11.92 6,044,607 +0.19(+1.62%)
Apr 08, 2013 11.50 11.74 11.46 11.73 3,519,583 +0.22(+1.91%)
Apr 05, 2013 11.51 11.59 11.48 11.51 1,706,795 -0.10(-0.86%)
Apr 04, 2013 11.67 11.75 11.60 11.61 4,836,607 -0.04(-0.34%)
Apr 03, 2013 11.49 11.69 11.44 11.65 9,648,135 -0.10(-0.85%)
Apr 02, 2013 11.75 11.88 11.65 11.75 3,946,579 -0.01(-0.09%)
Apr 01, 2013 11.76 11.90 11.68 11.76 3,831,992 -0.04(-0.34%)
Mar 28, 2013 11.69 11.81 11.64 11.80 3,187,325 +0.08(+0.68%)
Mar 27, 2013 11.71 11.76 11.62 11.72 2,305,281 -0.09(-0.76%)
Mar 26, 2013 11.59 11.82 11.55 11.81 3,166,687 +0.20(+1.72%)
Mar 25, 2013 11.69 11.70 11.51 11.61 3,807,237 -0.14(-1.19%)
Mar 22, 2013 11.75 11.81 11.68 11.75 2,799,664 +0.00(+0.00%)
Mar 21, 2013 11.78 11.83 11.71 11.75 5,176,243 -0.08(-0.68%)
Mar 20, 2013 11.92 12.14 11.75 11.83 7,548,160 -0.14(-1.17%)
Mar 19, 2013 11.88 12.01 11.70 11.97 3,072,113 +0.13(+1.10%)
Mar 18, 2013 11.72 11.86 11.67 11.84 2,097,904 +0.06(+0.51%)
Mar 15, 2013 11.82 11.88 11.75 11.78 2,568,119 -0.06(-0.51%)
Mar 14, 2013 11.90 11.93 11.81 11.84 1,839,803 -0.08(-0.67%)
Mar 13, 2013 12.00 12.00 11.85 11.92 2,882,888 -0.08(-0.67%)
Mar 12, 2013 11.83 12.04 11.81 12.00 3,993,872 +0.12(+1.01%)
Mar 11, 2013 11.84 11.95 11.75 11.88 7,182,424 +0.42(+3.66%)
Mar 08, 2013 11.43 11.53 11.31 11.46 4,062,496 +0.04(+0.35%)
Mar 07, 2013 11.62 11.75 11.32 11.42 3,751,574 -0.20(-1.72%)
Mar 06, 2013 11.85 11.89 11.57 11.62 4,017,157 -0.25(-2.11%)
Mar 05, 2013 11.67 11.89 11.65 11.87 6,206,087 +0.06(+0.51%)
Mar 04, 2013 11.40 11.87 11.39 11.81 5,427,905 +0.35(+3.05%)
Mar 01, 2013 11.25 11.50 11.22 11.46 5,969,510 +0.12(+1.06%)
Feb 28, 2013 11.27 11.39 11.26 11.34 4,136,096 +0.11(+0.98%)
Feb 27, 2013 11.07 11.34 11.06 11.23 4,965,867 +0.20(+1.81%)
Feb 26, 2013 11.21 11.21 10.97 11.03 5,224,355 -0.11(-0.99%)
Feb 25, 2013 11.40 11.62 11.12 11.14 22,386,791 +0.54(+5.09%)
Feb 22, 2013 10.58 11.06 10.57 10.60 8,228,185 +0.31(+3.01%)
Feb 21, 2013 10.29 10.34 10.22 10.29 3,852,075 -0.04(-0.39%)
Feb 20, 2013 10.42 10.49 10.29 10.33 3,551,397 -0.09(-0.86%)
Feb 19, 2013 10.28 10.45 10.21 10.42 6,360,691 +0.07(+0.68%)
Feb 15, 2013 10.37 10.50 10.30 10.35 4,290,830 -0.04(-0.38%)
Feb 14, 2013 10.38 10.46 10.37 10.39 3,348,777 -0.11(-1.05%)
Feb 13, 2013 10.28 10.55 10.21 10.50 7,100,421 +0.18(+1.74%)
Feb 12, 2013 10.22 10.68 10.20 10.32 13,466,392 +0.09(+0.88%)
Feb 11, 2013 9.710 10.24 9.670 10.23 11,532,082 +0.41(+4.18%)
Feb 08, 2013 9.710 9.880 9.710 9.820 8,147,715 -0.02(-0.20%)
Feb 07, 2013 9.530 9.930 9.450 9.840 22,565,489 +0.44(+4.68%)
Feb 06, 2013 10.50 10.60 9.370 9.400 69,189,900 -1.07(-10.22%)
Feb 04, 2013 10.51 10.58 10.44 10.47 1,488,536 -0.12(-1.13%)
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.