Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 16.20 16.41 15.97 16.28 0 -0.05(-0.31%)
Sep 26, 2013 16.54 16.59 16.19 16.33 208,558 -0.22(-1.33%)
Sep 25, 2013 16.18 16.60 16.18 16.55 273,111 +0.37(+2.29%)
Sep 24, 2013 16.00 16.25 15.92 16.18 179,449 +0.18(+1.12%)
Sep 23, 2013 15.91 16.08 15.76 16.00 109,576 +0.08(+0.50%)
Sep 20, 2013 15.83 16.00 15.75 15.92 0 +0.10(+0.63%)
Sep 19, 2013 15.92 15.98 15.65 15.82 78,817 -0.08(-0.50%)
Sep 18, 2013 15.90 16.04 15.67 15.90 0 +0.02(+0.13%)
Sep 17, 2013 15.64 15.88 15.55 15.88 0 +0.25(+1.60%)
Sep 16, 2013 15.61 15.73 15.60 15.63 0 +0.02(+0.13%)
Sep 13, 2013 15.55 15.73 15.48 15.61 0 +0.13(+0.84%)
Sep 12, 2013 15.75 15.75 15.41 15.48 0 -0.24(-1.53%)
Sep 11, 2013 15.78 15.85 15.64 15.72 74,948 -0.10(-0.63%)
Sep 10, 2013 15.82 15.91 15.60 15.82 93,472 +0.06(+0.38%)
Sep 09, 2013 15.63 15.77 15.50 15.76 0 +0.21(+1.35%)
Sep 06, 2013 15.70 15.70 15.14 15.55 0 -0.04(-0.26%)
Sep 05, 2013 15.57 15.66 15.43 15.59 43,074 +0.06(+0.39%)
Sep 04, 2013 15.51 15.64 15.44 15.53 0 +0.04(+0.26%)
Sep 03, 2013 15.87 16.13 15.38 15.49 0 -0.02(-0.13%)
Aug 30, 2013 15.76 15.80 15.46 15.51 0 -0.31(-1.96%)
Aug 29, 2013 15.73 15.88 15.73 15.82 44,893 +0.09(+0.57%)
Aug 28, 2013 15.63 15.78 15.57 15.73 0 +0.19(+1.22%)
Aug 27, 2013 15.83 15.90 15.46 15.54 94,909 -0.44(-2.75%)
Aug 26, 2013 16.12 16.30 15.94 15.98 0 -0.10(-0.62%)
Aug 23, 2013 16.35 16.35 16.06 16.08 0 -0.25(-1.53%)
Aug 22, 2013 16.07 16.40 16.07 16.33 51,282 +0.27(+1.68%)
Aug 21, 2013 16.19 16.23 16.00 16.06 0 -0.17(-1.05%)
Aug 20, 2013 16.00 16.29 15.99 16.23 114,747 +0.27(+1.69%)
Aug 19, 2013 16.13 16.33 15.93 15.96 98,115 -0.18(-1.12%)
Aug 16, 2013 16.05 16.24 16.05 16.14 0 +0.02(+0.12%)
Aug 15, 2013 16.04 16.13 15.93 16.12 199,470 +0.04(+0.25%)
Aug 14, 2013 16.20 16.42 16.05 16.08 82,075 -0.09(-0.56%)
Aug 13, 2013 16.29 16.29 16.03 16.17 44,919 -0.06(-0.37%)
Aug 12, 2013 16.08 16.27 16.08 16.23 61,300 +0.09(+0.56%)
Aug 09, 2013 16.10 16.29 16.06 16.14 76,240 +0.03(+0.19%)
Aug 08, 2013 16.09 16.14 15.99 16.11 78,131 +0.15(+0.94%)
Aug 07, 2013 16.13 16.19 15.93 15.96 92,816 -0.34(-2.09%)
Aug 06, 2013 16.45 16.46 16.20 16.30 124,262 -0.18(-1.12%)
Aug 05, 2013 16.46 16.57 16.38 16.48 55,022 +0.04(+0.27%)
Aug 02, 2013 16.33 16.49 16.32 16.44 98,999 +0.01(+0.06%)
Aug 01, 2013 16.34 16.45 16.24 16.43 179,196 +0.17(+1.05%)
Jul 31, 2013 16.38 16.50 16.26 16.26 0 -0.07(-0.43%)
Jul 30, 2013 16.43 16.49 16.21 16.33 0 +0.01(+0.06%)
Jul 29, 2013 16.30 16.39 16.15 16.32 0 -0.04(-0.24%)
Jul 26, 2013 16.41 16.50 16.26 16.36 0 -0.14(-0.85%)
Jul 25, 2013 16.42 16.69 16.42 16.50 0 -0.20(-1.20%)
Jul 24, 2013 16.74 16.80 16.65 16.70 0 +0.12(+0.72%)
Jul 23, 2013 16.85 16.85 16.54 16.58 0 -0.19(-1.13%)
Jul 22, 2013 16.82 16.87 16.68 16.77 0 +0.08(+0.48%)
Jul 19, 2013 16.67 16.74 16.62 16.69 0 +0.05(+0.30%)
Jul 18, 2013 16.68 16.72 16.29 16.64 0 +0.07(+0.42%)
Jul 17, 2013 16.69 16.70 16.42 16.57 90,007 +0.00(+0.00%)
Jul 16, 2013 16.62 16.70 16.44 16.57 0 -0.01(-0.06%)
Jul 15, 2013 16.59 16.90 16.53 16.58 0 +0.05(+0.30%)
Jul 12, 2013 16.36 16.58 16.10 16.53 0 +0.12(+0.73%)
Jul 11, 2013 16.61 16.61 16.40 16.41 0 -0.04(-0.24%)
Jul 10, 2013 16.55 16.59 16.42 16.45 0 -0.10(-0.60%)
Jul 09, 2013 16.44 16.62 16.40 16.55 0 +0.15(+0.91%)
Jul 08, 2013 16.23 16.44 16.21 16.40 202,941 +0.20(+1.23%)
Jul 05, 2013 16.10 16.20 15.99 16.20 0 +0.15(+0.93%)
Jul 03, 2013 15.78 16.05 15.78 16.05 0 +0.18(+1.13%)
Jul 02, 2013 15.93 15.96 15.74 15.87 0 -0.03(-0.19%)
Jul 01, 2013 15.71 16.00 15.64 15.90 0 +0.22(+1.40%)
Jun 28, 2013 15.68 15.72 15.59 15.68 445,896 -0.03(-0.19%)
Jun 26, 2013 15.97 16.00 15.71 15.71 0 -0.15(-0.95%)
Jun 25, 2013 15.73 15.89 15.56 15.86 0 +0.21(+1.34%)
Jun 24, 2013 15.43 15.68 15.30 15.65 0 +0.13(+0.84%)
Jun 21, 2013 15.36 15.55 15.24 15.52 390,272 +0.22(+1.44%)
Jun 20, 2013 15.02 15.37 15.02 15.30 0 +0.09(+0.59%)
Jun 19, 2013 15.42 15.47 15.20 15.21 0 -0.26(-1.68%)
Jun 18, 2013 15.25 15.49 15.16 15.47 0 +0.28(+1.84%)
Jun 17, 2013 15.14 15.27 15.03 15.19 0 +0.19(+1.27%)
Jun 14, 2013 15.31 15.31 14.99 15.00 0 -0.34(-2.22%)
Jun 13, 2013 15.03 15.35 15.01 15.34 58,372 +0.24(+1.59%)
Jun 12, 2013 15.29 15.40 15.06 15.10 96,174 -0.19(-1.24%)
Jun 11, 2013 15.34 15.42 15.15 15.29 45,533 -0.20(-1.29%)
Jun 10, 2013 15.31 15.51 15.28 15.49 0 +0.19(+1.24%)
Jun 07, 2013 15.36 15.38 15.15 15.30 0 +0.06(+0.39%)
Jun 06, 2013 15.03 15.25 15.00 15.24 110,961 +0.24(+1.60%)
Jun 05, 2013 15.18 15.20 14.98 15.00 0 -0.24(-1.57%)
Jun 04, 2013 15.48 15.55 15.04 15.24 0 -0.27(-1.74%)
Jun 03, 2013 15.32 15.54 15.16 15.51 228,155 +0.18(+1.17%)
May 31, 2013 15.54 15.58 15.29 15.33 121,268 -0.33(-2.11%)
May 30, 2013 15.56 15.68 15.40 15.66 111,420 +0.18(+1.16%)
May 29, 2013 15.45 15.53 15.33 15.48 145,430 -0.05(-0.32%)
May 28, 2013 15.71 15.86 15.49 15.53 120,350 +0.03(+0.19%)
May 24, 2013 15.37 15.52 15.31 15.50 0 +0.10(+0.65%)
May 23, 2013 15.39 15.50 15.34 15.40 0 -0.05(-0.32%)
May 22, 2013 15.75 15.93 15.39 15.45 0 -0.25(-1.59%)
May 21, 2013 15.84 15.89 15.59 15.70 0 -0.18(-1.13%)
May 20, 2013 15.85 15.95 15.80 15.88 0 +0.01(+0.06%)
May 17, 2013 15.83 15.94 15.64 15.87 0 +0.14(+0.89%)
May 16, 2013 15.75 15.80 15.60 15.73 52,205 -0.02(-0.13%)
May 15, 2013 15.66 15.81 15.58 15.75 0 +0.21(+1.35%)
May 13, 2013 15.53 15.62 15.49 15.54 0 -0.04(-0.26%)
May 10, 2013 15.60 15.61 15.50 15.58 0 +0.04(+0.26%)
May 09, 2013 15.73 15.73 15.54 15.54 0 -0.16(-1.02%)
May 08, 2013 15.66 15.78 15.52 15.70 0 +0.04(+0.26%)
May 07, 2013 15.48 15.68 15.42 15.66 0 +0.25(+1.62%)
May 06, 2013 15.43 15.49 15.32 15.41 0 +0.03(+0.20%)
May 03, 2013 15.30 15.47 15.30 15.38 0 +0.28(+1.85%)
May 02, 2013 15.03 15.22 14.97 15.10 0 +0.10(+0.67%)
May 01, 2013 15.29 15.29 14.98 15.00 223,477 -0.47(-3.04%)
Apr 30, 2013 15.39 15.47 15.28 15.47 0 +0.11(+0.72%)
Apr 29, 2013 15.40 15.45 15.32 15.36 72,931 +0.05(+0.33%)
Apr 26, 2013 15.31 15.36 15.31 15.31 118,109 -0.01(-0.07%)
Apr 25, 2013 15.09 15.40 15.09 15.32 0 +0.25(+1.66%)
Apr 24, 2013 14.97 15.07 14.91 15.07 45,884 +0.05(+0.33%)
Apr 23, 2013 14.99 15.02 14.73 15.02 70,562 +0.16(+1.08%)
Apr 22, 2013 14.95 14.95 14.63 14.86 63,577 -0.10(-0.67%)
Apr 19, 2013 14.76 15.01 14.76 14.96 78,113 +0.18(+1.22%)
Apr 18, 2013 14.76 14.80 14.60 14.78 126,307 +0.09(+0.61%)
Apr 17, 2013 14.74 14.80 14.60 14.69 150,803 -0.19(-1.28%)
Apr 16, 2013 14.71 14.90 14.50 14.88 172,009 +0.27(+1.85%)
Apr 15, 2013 14.91 15.08 14.60 14.61 198,845 -0.49(-3.25%)
Apr 12, 2013 15.16 15.19 15.05 15.10 103,071 -0.09(-0.59%)
Apr 11, 2013 15.00 15.27 15.00 15.19 164,947 +0.16(+1.06%)
Apr 10, 2013 14.76 15.06 14.71 15.03 79,614 +0.28(+1.90%)
Apr 09, 2013 14.99 14.99 14.75 14.75 113,600 -0.25(-1.67%)
Apr 08, 2013 15.02 15.02 14.83 15.00 49,440 +0.05(+0.33%)
Apr 05, 2013 14.60 14.99 14.59 14.95 192,682 +0.14(+0.95%)
Apr 04, 2013 14.69 14.83 14.62 14.81 59,258 +0.10(+0.68%)
Apr 03, 2013 14.90 14.91 14.71 14.71 131,310 -0.19(-1.28%)
Apr 02, 2013 15.12 15.19 14.84 14.90 100,488 -0.13(-0.86%)
Apr 01, 2013 15.50 15.51 14.97 15.03 180,765 -0.46(-2.97%)
Mar 28, 2013 15.47 15.52 15.34 15.49 109,941 +0.07(+0.45%)
Mar 27, 2013 15.42 15.44 15.27 15.42 60,600 -0.03(-0.19%)
Mar 26, 2013 15.29 15.45 15.25 15.45 92,643 +0.23(+1.51%)
Mar 25, 2013 15.22 15.33 15.11 15.22 104,391 +0.00(+0.00%)
Mar 22, 2013 15.22 15.31 15.17 15.22 66,665 +0.02(+0.13%)
Mar 21, 2013 15.10 15.23 15.09 15.20 91,315 -0.01(-0.07%)
Mar 20, 2013 15.19 15.27 15.11 15.21 48,877 +0.08(+0.53%)
Mar 19, 2013 15.12 15.25 15.10 15.13 84,951 +0.00(+0.00%)
Mar 18, 2013 15.07 15.23 15.07 15.13 53,006 -0.12(-0.79%)
Mar 15, 2013 15.35 15.38 15.18 15.25 266,934 -0.07(-0.46%)
Mar 14, 2013 15.07 15.35 15.04 15.32 95,735 +0.24(+1.59%)
Mar 13, 2013 15.00 15.12 14.95 15.08 83,741 +0.08(+0.53%)
Mar 12, 2013 15.10 15.10 14.93 15.00 62,801 -0.08(-0.53%)
Mar 11, 2013 15.10 15.10 15.00 15.08 83,556 -0.01(-0.07%)
Mar 08, 2013 15.18 15.18 15.01 15.09 96,647 +0.00(+0.00%)
Mar 07, 2013 14.94 15.10 14.89 15.09 85,176 +0.12(+0.80%)
Mar 06, 2013 14.97 14.98 14.87 14.97 97,136 +0.01(+0.07%)
Mar 05, 2013 14.96 15.02 14.85 14.96 115,358 +0.04(+0.27%)
Mar 04, 2013 14.80 14.97 14.80 14.92 199,914 +0.07(+0.47%)
Mar 01, 2013 14.60 14.91 14.60 14.85 144,973 +0.14(+0.95%)
Feb 28, 2013 14.64 14.82 14.64 14.71 176,242 -0.06(-0.41%)
Feb 27, 2013 14.56 14.88 14.56 14.77 195,472 +0.19(+1.30%)
Feb 26, 2013 14.59 14.66 14.52 14.58 102,884 -0.26(-1.75%)
Feb 22, 2013 14.88 14.88 14.57 14.84 273,297 +0.09(+0.61%)
Feb 21, 2013 14.86 14.90 14.49 14.75 291,290 -0.06(-0.41%)
Feb 20, 2013 15.03 15.06 14.78 14.81 290,295 -0.24(-1.59%)
Feb 19, 2013 14.96 15.05 14.89 15.05 151,390 +0.09(+0.60%)
Feb 15, 2013 15.03 15.03 14.88 14.96 210,410 +0.02(+0.13%)
Feb 14, 2013 14.90 14.95 14.83 14.94 162,622 +0.02(+0.13%)
Feb 13, 2013 14.98 14.98 14.83 14.92 231,371 -0.02(-0.13%)
Feb 12, 2013 15.00 15.00 14.88 14.94 332,965 -0.04(-0.27%)
Feb 11, 2013 15.04 15.14 14.98 14.98 207,609 -0.11(-0.73%)
Feb 08, 2013 15.17 15.17 14.93 15.09 151,831 -0.03(-0.20%)
Feb 07, 2013 15.24 15.24 15.03 15.12 151,072 -0.15(-0.98%)
Feb 06, 2013 15.04 15.28 14.99 15.27 313,413 +0.10(+0.66%)
Feb 04, 2013 15.31 15.34 15.13 15.17 192,828 -0.23(-1.49%)
Feb 01, 2013 15.22 15.46 15.18 15.40 298,736 +0.26(+1.72%)
Jan 31, 2013 15.15 15.32 15.08 15.14 259,327 +0.01(+0.07%)
Jan 30, 2013 15.21 15.21 15.00 15.13 452,195 -0.14(-0.92%)
Jan 29, 2013 15.31 15.57 15.09 15.27 611,568 -0.08(-0.52%)
Jan 28, 2013 15.43 15.59 15.22 15.35 478,780 -0.10(-0.65%)
Jan 25, 2013 16.08 16.10 15.35 15.45 358,206 -0.63(-3.92%)
Jan 24, 2013 15.74 16.10 15.37 16.08 226,879 +0.31(+1.97%)
Jan 23, 2013 15.95 16.00 15.75 15.77 86,082 -0.15(-0.94%)
Jan 22, 2013 16.00 16.01 15.71 15.92 170,633 -0.06(-0.38%)
Jan 18, 2013 15.82 16.00 15.73 15.98 114,308 +0.12(+0.76%)
Jan 17, 2013 15.78 15.87 15.65 15.86 68,336 +0.16(+1.02%)
Jan 16, 2013 15.80 15.81 15.63 15.70 104,803 -0.09(-0.57%)
Jan 15, 2013 15.67 15.80 15.62 15.79 152,380 +0.01(+0.06%)
Jan 14, 2013 15.75 15.88 15.66 15.78 98,030 -0.03(-0.19%)
Jan 11, 2013 15.88 15.88 15.58 15.81 102,875 -0.04(-0.25%)
Jan 10, 2013 15.79 15.86 15.58 15.85 161,659 +0.15(+0.96%)
Jan 09, 2013 15.70 15.95 15.57 15.70 217,455 +0.05(+0.32%)
Jan 08, 2013 15.34 15.65 15.32 15.65 196,102 +0.27(+1.76%)
Jan 07, 2013 15.51 15.57 15.38 15.38 162,200 -0.22(-1.41%)
Jan 04, 2013 15.70 15.71 15.52 15.60 132,578 -0.02(-0.13%)
Jan 03, 2013 15.60 15.63 15.51 15.62 98,457 +0.08(+0.51%)
Jan 02, 2013 15.52 15.62 15.38 15.54 227,597 +0.18(+1.17%)
Dec 31, 2012 15.01 15.39 14.81 15.36 187,785 +0.37(+2.47%)
Dec 28, 2012 14.91 15.08 14.73 14.99 86,819 +0.05(+0.33%)
Dec 27, 2012 14.87 14.96 14.69 14.94 73,394 +0.03(+0.20%)
Dec 26, 2012 14.96 15.02 14.83 14.91 81,954 +0.02(+0.13%)
Dec 24, 2012 15.02 15.12 14.55 14.89 93,246 -0.15(-1.00%)
Dec 21, 2012 15.01 15.13 14.89 15.04 698,253 -0.07(-0.46%)
Dec 20, 2012 15.17 15.18 14.97 15.11 148,077 -0.01(-0.07%)
Dec 19, 2012 14.79 15.16 14.79 15.12 140,563 +0.02(+0.13%)
Dec 18, 2012 14.92 15.10 14.79 15.10 215,162 +0.24(+1.62%)
Dec 17, 2012 14.70 14.94 14.65 14.86 250,244 +0.21(+1.43%)
Dec 14, 2012 14.63 14.76 14.57 14.65 217,623 +0.04(+0.27%)
Dec 13, 2012 14.62 14.71 14.56 14.61 72,701 +0.05(+0.34%)
Dec 12, 2012 14.72 14.84 14.55 14.56 121,191 -0.14(-0.95%)
Dec 11, 2012 14.85 14.95 14.65 14.70 219,891 -0.02(-0.14%)
Dec 10, 2012 14.81 14.83 14.64 14.72 124,552 -0.05(-0.34%)
Dec 07, 2012 14.90 14.90 14.71 14.77 190,252 -0.04(-0.27%)
Dec 06, 2012 14.74 14.85 14.74 14.81 87,119 +0.03(+0.20%)
Dec 05, 2012 14.74 14.83 14.56 14.78 95,516 +0.13(+0.89%)
Dec 04, 2012 14.65 14.69 14.48 14.65 102,489 +0.05(+0.34%)
Nov 30, 2012 14.59 14.65 14.28 14.60 269,291 +0.07(+0.48%)
Nov 29, 2012 14.46 14.67 14.41 14.53 112,406 +0.14(+0.97%)
Nov 28, 2012 14.38 14.43 14.21 14.39 152,559 -0.48(-3.23%)
Nov 27, 2012 14.86 14.99 14.76 14.87 116,626 +0.00(+0.00%)
Nov 26, 2012 14.87 15.00 14.76 14.87 191,760 +0.00(+0.00%)
Nov 23, 2012 14.83 14.87 14.69 14.87 67,151 +0.08(+0.54%)
Nov 21, 2012 14.55 14.80 14.53 14.79 114,131 +0.24(+1.65%)
Nov 20, 2012 14.33 14.76 14.30 14.55 158,854 +0.15(+1.04%)
Nov 19, 2012 14.10 14.41 14.05 14.40 178,390 +0.38(+2.71%)
Nov 16, 2012 13.83 14.08 13.70 14.02 190,098 +0.14(+1.01%)
Nov 15, 2012 13.95 14.03 13.78 13.88 150,770 -0.03(-0.22%)
Nov 14, 2012 14.25 14.45 13.90 13.91 144,700 -0.29(-2.04%)
Nov 13, 2012 14.38 14.44 14.19 14.20 72,726 -0.22(-1.53%)
Nov 12, 2012 14.59 14.90 14.36 14.42 110,168 -0.12(-0.83%)
Nov 09, 2012 14.45 14.62 14.38 14.54 269,120 +0.02(+0.14%)
Nov 08, 2012 14.61 14.74 14.52 14.52 175,686 -0.06(-0.41%)
Nov 07, 2012 14.76 14.87 14.46 14.58 270,077 -0.29(-1.95%)
Nov 06, 2012 14.75 14.94 14.70 14.87 150,740 +0.16(+1.09%)
Nov 05, 2012 14.51 14.75 14.49 14.71 149,931 -0.04(-0.27%)
Nov 02, 2012 15.34 15.34 14.75 14.75 161,820 -0.56(-3.66%)
Nov 01, 2012 15.17 15.34 15.08 15.31 179,856 +0.03(+0.20%)
Oct 31, 2012 15.27 15.29 14.94 15.28 220,719 +0.11(+0.73%)
Oct 26, 2012 14.97 15.17 15.17 15.17 130,500 +0.20(+1.34%)
Oct 25, 2012 14.68 15.00 14.61 14.97 73,837 +0.35(+2.39%)
Oct 24, 2012 14.95 14.95 14.59 14.62 100,223 -0.31(-2.08%)
Oct 23, 2012 14.86 14.95 14.67 14.93 97,248 +0.28(+1.91%)
Oct 19, 2012 14.79 14.86 14.54 14.65 185,961 -0.24(-1.61%)
Oct 18, 2012 15.03 15.13 14.89 14.89 86,792 -0.13(-0.86%)
Oct 17, 2012 14.88 15.08 14.87 15.02 108,691 +0.17(+1.14%)
Oct 16, 2012 14.95 14.99 14.81 14.85 89,768 -0.01(-0.07%)
Oct 15, 2012 14.88 15.00 14.82 14.86 80,837 -0.03(-0.20%)
Oct 12, 2012 15.04 15.09 14.86 14.89 132,255 -0.18(-1.19%)
Oct 11, 2012 14.96 15.16 14.95 15.07 137,861 +0.16(+1.07%)
Oct 10, 2012 14.89 15.00 14.82 14.91 56,460 +0.06(+0.41%)
Oct 09, 2012 14.98 15.00 14.76 14.85 68,926 -0.15(-1.00%)
Oct 08, 2012 14.92 15.08 14.89 15.00 38,583 +0.01(+0.07%)
Oct 05, 2012 14.87 15.10 14.84 14.99 161,276 +0.14(+0.94%)
Oct 04, 2012 14.87 14.98 14.75 14.85 144,055 +0.05(+0.34%)
Oct 03, 2012 15.00 15.05 14.77 14.80 159,007 -0.19(-1.27%)
Oct 02, 2012 15.14 15.22 14.92 14.99 161,223 -0.08(-0.53%)
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.