Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 45.00 | 45.00 | 45.00 | 0 | -18.30(-28.91%) | |
Feb 27, 2014 | 63.30 | 63.30 | 63.30 | 63.30 | 746 | +3.40(+5.68%) |
Feb 24, 2014 | 59.90 | 59.90 | 59.90 | 59.90 | 0 | +1.25(+2.13%) |
Feb 21, 2014 | 58.65 | 58.65 | 58.65 | 58.65 | 0 | -0.00(-0.00%) |
Feb 20, 2014 | 58.65 | 58.65 | 58.65 | 58.65 | 270 | -0.65(-1.09%) |
Feb 19, 2014 | 59.30 | 59.30 | 59.30 | 59.30 | 460 | -0.45(-0.75%) |
Feb 18, 2014 | 49.25 | 59.75 | 49.25 | 59.75 | 4,377 | -0.25(-0.42%) |
Feb 14, 2014 | 60.00 | 60.00 | 60.00 | 0 | +1.75(+3.00%) | |
Feb 13, 2014 | 58.25 | 58.25 | 58.25 | 58.25 | 510 | +0.75(+1.30%) |
Feb 12, 2014 | 60.00 | 60.00 | 57.50 | 57.50 | 1,534 | +1.10(+1.95%) |
Feb 10, 2014 | 56.40 | 56.40 | 56.40 | 740 | +1.40(+2.55%) | |
Feb 07, 2014 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | -0.50(-0.90%) |
Feb 06, 2014 | 55.50 | 55.50 | 55.50 | 55.50 | 593 | -0.50(-0.89%) |
Feb 05, 2014 | 55.50 | 56.00 | 55.50 | 56.00 | 4,860 | +0.05(+0.09%) |
Feb 03, 2014 | 55.95 | 55.95 | 55.95 | 1,030 | +0.65(+1.18%) | |
Jan 30, 2014 | 55.30 | 55.30 | 55.30 | 55.30 | 2,484 | -0.20(-0.36%) |
Jan 29, 2014 | 55.50 | 55.50 | 55.50 | 55.50 | 1,872 | +0.50(+0.91%) |
Jan 28, 2014 | 54.25 | 55.00 | 53.25 | 55.00 | 1,791 | +2.99(+5.75%) |
Jan 27, 2014 | 52.01 | 52.01 | 52.01 | 52.01 | 3,080 | -1.34(-2.51%) |
Jan 23, 2014 | 53.35 | 53.35 | 53.35 | 260 | -0.65(-1.20%) | |
Jan 21, 2014 | 54.00 | 54.00 | 54.00 | 50 | -0.60(-1.10%) | |
Jan 17, 2014 | 54.60 | 54.60 | 54.60 | 0 | -0.95(-1.71%) | |
Jan 15, 2014 | 55.55 | 55.55 | 55.55 | 55.55 | 71 | -2.15(-3.73%) |
Jan 13, 2014 | 57.70 | 57.70 | 57.70 | 57.70 | 0 | -0.55(-0.94%) |
Jan 08, 2014 | 58.25 | 58.25 | 58.25 | 58.25 | 370 | +1.10(+1.92%) |
Jan 02, 2014 | 57.15 | 57.15 | 57.15 | 0 | -0.85(-1.47%) | |
Dec 31, 2013 | 58.00 | 58.00 | 58.00 | 0 | +0.00(+0.00%) | |
Dec 27, 2013 | 58.00 | 58.00 | 58.00 | 328 | +0.00(+0.00%) | |
Dec 24, 2013 | 58.00 | 58.00 | 58.00 | 0 | -0.62(-1.06%) | |
Dec 18, 2013 | 58.62 | 58.62 | 58.62 | 0 | +0.17(+0.29%) | |
Dec 17, 2013 | 58.45 | 58.45 | 58.45 | 58.45 | 330 | -1.45(-2.42%) |
Dec 16, 2013 | 59.90 | 59.90 | 58.45 | 59.90 | 3,141 | +1.25(+2.13%) |
Dec 13, 2013 | 58.65 | 58.65 | 58.65 | 58.65 | 0 | +2.85(+5.11%) |
Dec 10, 2013 | 55.80 | 55.80 | 55.80 | 55.80 | 0 | -4.20(-7.00%) |
Dec 09, 2013 | 60.00 | 60.00 | 60.00 | 60.00 | 271 | +3.59(+6.36%) |
Dec 06, 2013 | 56.41 | 56.41 | 56.41 | 56.41 | 640 | +0.41(+0.73%) |
Dec 05, 2013 | 56.00 | 56.00 | 56.00 | 56.00 | 1,000 | +1.95(+3.61%) |
Dec 04, 2013 | 54.05 | 54.05 | 54.05 | 54.05 | 580 | -2.95(-5.18%) |
Dec 03, 2013 | 56.30 | 57.00 | 56.30 | 57.00 | 520 | -3.00(-5.00%) |
Dec 02, 2013 | 60.00 | 60.00 | 60.00 | 60.00 | 630 | +0.75(+1.27%) |
Nov 27, 2013 | 59.25 | 59.25 | 59.25 | 860 | +2.10(+3.67%) | |
Nov 26, 2013 | 57.15 | 57.15 | 57.15 | 57.15 | 161 | -1.95(-3.30%) |
Nov 18, 2013 | 59.10 | 59.10 | 59.10 | 0 | +1.60(+2.78%) | |
Nov 15, 2013 | 57.50 | 57.50 | 57.50 | 57.50 | 1,284 | +0.00(+0.00%) |
Nov 11, 2013 | 57.50 | 57.50 | 57.50 | 0 | +0.95(+1.68%) | |
Nov 08, 2013 | 57.25 | 57.25 | 56.55 | 56.55 | 362 | -2.45(-4.15%) |
Nov 06, 2013 | 59.00 | 59.00 | 59.00 | 0 | +1.30(+2.25%) | |
Nov 05, 2013 | 57.70 | 57.70 | 57.70 | 57.70 | 482 | +3.22(+5.91%) |
Oct 31, 2013 | 54.48 | 54.48 | 54.48 | 0 | -0.47(-0.86%) | |
Oct 30, 2013 | 54.95 | 54.95 | 54.95 | 54.95 | 1,570 | -0.51(-0.92%) |
Oct 28, 2013 | 55.46 | 55.46 | 55.46 | 0 | +2.11(+3.95%) | |
Oct 24, 2013 | 53.35 | 53.35 | 53.35 | 53.35 | 0 | +0.79(+1.50%) |
Oct 23, 2013 | 53.00 | 53.00 | 52.56 | 52.56 | 4,120 | -1.24(-2.31%) |
Oct 22, 2013 | 53.80 | 53.80 | 53.80 | 53.80 | 160 | +1.87(+3.61%) |
Oct 18, 2013 | 51.93 | 51.93 | 51.93 | 0 | -0.27(-0.52%) | |
Oct 16, 2013 | 52.20 | 52.20 | 52.20 | 0 | -0.75(-1.42%) | |
Oct 15, 2013 | 52.00 | 52.95 | 52.00 | 52.95 | 668 | +1.45(+2.82%) |
Oct 14, 2013 | 51.50 | 51.50 | 51.50 | 51.50 | 100 | -1.50(-2.83%) |
Oct 10, 2013 | 53.00 | 53.00 | 53.00 | 0 | +1.50(+2.91%) | |
Oct 09, 2013 | 52.50 | 52.50 | 51.00 | 51.50 | 808 | -0.75(-1.44%) |
Oct 08, 2013 | 51.80 | 52.25 | 51.80 | 52.25 | 1,223 | +2.75(+5.56%) |
Oct 07, 2013 | 50.75 | 50.75 | 49.50 | 49.50 | 1,149 | -1.25(-2.46%) |
Oct 04, 2013 | 49.50 | 50.75 | 49.50 | 50.75 | 1,290 | +0.90(+1.81%) |
Oct 03, 2013 | 50.25 | 50.25 | 49.85 | 49.85 | 480 | +0.85(+1.73%) |
Oct 02, 2013 | 49.00 | 49.00 | 49.00 | 49.00 | 400 | -2.00(-3.92%) |
Oct 01, 2013 | 51.00 | 51.00 | 51.00 | 51.00 | 631 | -1.80(-3.41%) |
Sep 26, 2013 | 52.80 | 52.80 | 52.80 | 0 | +0.80(+1.54%) | |
Sep 25, 2013 | 52.00 | 52.00 | 52.00 | 52.00 | 454 | +1.45(+2.87%) |
Sep 24, 2013 | 50.55 | 50.55 | 50.55 | 50.55 | 800 | +0.59(+1.18%) |
Sep 23, 2013 | 49.96 | 49.96 | 49.96 | 49.96 | 790 | -1.79(-3.46%) |
Sep 20, 2013 | 51.85 | 51.85 | 50.25 | 51.75 | 1,252 | +2.05(+4.12%) |
Sep 19, 2013 | 50.00 | 51.75 | 49.70 | 49.70 | 1,258 | -0.65(-1.29%) |
Sep 17, 2013 | 50.35 | 50.35 | 50.35 | 0 | +2.35(+4.90%) | |
Sep 13, 2013 | 48.00 | 48.00 | 48.00 | 48.00 | 0 | -1.50(-3.03%) |
Sep 10, 2013 | 49.50 | 49.50 | 49.50 | 0 | +0.75(+1.54%) | |
Sep 09, 2013 | 48.75 | 48.75 | 48.75 | 48.75 | 812 | +0.75(+1.56%) |
Sep 06, 2013 | 48.00 | 48.00 | 48.00 | 48.00 | 178 | -0.50(-1.03%) |
Sep 05, 2013 | 48.50 | 48.50 | 48.50 | 48.50 | 656 | +0.30(+0.62%) |
Sep 04, 2013 | 47.90 | 48.20 | 47.90 | 48.20 | 2,970 | +1.50(+3.21%) |
Sep 03, 2013 | 47.50 | 47.50 | 46.70 | 46.70 | 606 | +1.22(+2.69%) |
Aug 28, 2013 | 45.48 | 45.48 | 45.48 | 920 | -0.27(-0.60%) | |
Aug 27, 2013 | 45.75 | 45.75 | 45.75 | 45.75 | 192 | +1.75(+3.98%) |
Aug 23, 2013 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | -2.00(-4.35%) |
Aug 22, 2013 | 46.00 | 46.00 | 46.00 | 46.00 | 748 | +0.75(+1.66%) |
Aug 21, 2013 | 45.00 | 46.00 | 45.00 | 45.25 | 1,343 | -1.00(-2.16%) |
Aug 20, 2013 | 46.25 | 46.25 | 46.25 | 46.25 | 326 | -1.75(-3.65%) |
Aug 19, 2013 | 48.00 | 48.00 | 48.00 | 48.00 | 125 | +4.00(+9.09%) |
Aug 15, 2013 | 44.00 | 44.00 | 44.00 | 0 | -4.25(-8.81%) | |
Aug 14, 2013 | 46.25 | 48.25 | 46.25 | 48.25 | 3,742 | +2.00(+4.32%) |
Aug 07, 2013 | 46.25 | 46.25 | 46.25 | 550 | -1.35(-2.84%) | |
Aug 06, 2013 | 48.00 | 48.00 | 47.60 | 47.60 | 4,545 | +1.05(+2.26%) |
Aug 05, 2013 | 46.78 | 46.78 | 46.55 | 46.55 | 302 | +2.45(+5.56%) |
Jul 31, 2013 | 44.10 | 44.10 | 44.10 | 0 | -0.40(-0.90%) | |
Jul 30, 2013 | 43.71 | 44.50 | 43.71 | 44.50 | 1,288 | +1.15(+2.65%) |
Jul 29, 2013 | 43.35 | 43.35 | 43.35 | 43.35 | 148 | +2.40(+5.86%) |
Jul 22, 2013 | 40.95 | 40.95 | 40.95 | 600 | +0.40(+0.99%) | |
Jul 16, 2013 | 40.55 | 40.55 | 40.55 | 0 | +0.05(+0.12%) | |
Jul 11, 2013 | 40.50 | 40.50 | 40.50 | 340 | +1.35(+3.45%) | |
Jul 09, 2013 | 39.15 | 39.15 | 39.15 | 0 | +0.60(+1.57%) | |
Jul 08, 2013 | 38.55 | 38.55 | 38.55 | 38.55 | 12,300 | -1.31(-3.29%) |
Jul 03, 2013 | 39.86 | 39.86 | 39.86 | 39.86 | 0 | -3.45(-7.97%) |
Jul 01, 2013 | 43.31 | 43.31 | 43.31 | 0 | +2.78(+6.86%) | |
Jun 25, 2013 | 40.53 | 40.53 | 40.53 | 40.53 | 0 | +1.43(+3.66%) |
Jun 24, 2013 | 39.99 | 40.50 | 39.10 | 39.10 | 931 | -0.89(-2.23%) |
Jun 17, 2013 | 39.99 | 39.99 | 39.99 | 39.99 | 0 | +0.99(+2.54%) |
Jun 14, 2013 | 41.50 | 41.50 | 39.00 | 39.00 | 1,287 | -0.75(-1.89%) |
Jun 12, 2013 | 39.75 | 39.75 | 39.75 | 39.75 | 0 | -0.05(-0.13%) |
Jun 10, 2013 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | +0.15(+0.38%) |
Jun 07, 2013 | 39.65 | 39.65 | 39.65 | 39.65 | 843 | -0.60(-1.49%) |
Jun 06, 2013 | 40.25 | 40.25 | 40.25 | 40.25 | 860 | +0.10(+0.25%) |
Jun 04, 2013 | 40.15 | 40.15 | 40.15 | 680 | -1.10(-2.67%) | |
May 30, 2013 | 41.25 | 41.25 | 41.25 | 41.25 | 0 | -1.50(-3.51%) |
May 28, 2013 | 42.75 | 42.75 | 42.75 | 330 | +2.75(+6.88%) | |
May 24, 2013 | 40.50 | 40.50 | 40.00 | 40.00 | 5,102 | -0.80(-1.96%) |
May 22, 2013 | 40.80 | 40.80 | 40.80 | 40.80 | 0 | +1.12(+2.81%) |
May 21, 2013 | 39.68 | 39.68 | 39.68 | 39.68 | 360 | +3.68(+10.23%) |
May 16, 2013 | 36.00 | 36.00 | 36.00 | 190 | -0.75(-2.04%) | |
May 14, 2013 | 36.75 | 36.75 | 36.75 | 3,430 | +2.00(+5.76%) | |
May 10, 2013 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | -1.50(-4.14%) |
May 09, 2013 | 36.20 | 36.25 | 36.20 | 36.25 | 3,040 | -0.35(-0.96%) |
May 08, 2013 | 36.60 | 36.60 | 36.60 | 36.60 | 480 | +0.60(+1.67%) |
May 07, 2013 | 36.00 | 37.00 | 36.00 | 36.00 | 5,502 | +0.50(+1.41%) |
May 06, 2013 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | -0.50(-1.39%) |
May 02, 2013 | 36.00 | 36.00 | 36.00 | 0 | +1.50(+4.35%) | |
Apr 29, 2013 | 34.50 | 34.50 | 34.50 | 440 | +1.25(+3.76%) | |
Apr 26, 2013 | 33.50 | 35.00 | 33.25 | 33.25 | 4,685 | -1.75(-5.00%) |
Apr 25, 2013 | 35.10 | 35.10 | 35.00 | 35.00 | 2,385 | +1.00(+2.94%) |
Apr 24, 2013 | 34.00 | 34.00 | 34.00 | 34.00 | 864 | +1.63(+5.03%) |
Apr 19, 2013 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | -1.48(-4.37%) |
Apr 18, 2013 | 33.85 | 33.85 | 33.85 | 33.85 | 556 | +0.28(+0.83%) |
Apr 16, 2013 | 33.57 | 33.57 | 33.57 | 0 | +0.97(+2.98%) | |
Apr 15, 2013 | 32.75 | 32.75 | 32.60 | 32.60 | 1,604 | -1.45(-4.26%) |
Apr 10, 2013 | 34.05 | 34.05 | 34.05 | 910 | +1.55(+4.77%) | |
Apr 09, 2013 | 32.50 | 32.50 | 32.50 | 32.50 | 1,232 | +1.70(+5.52%) |
Apr 08, 2013 | 30.80 | 30.80 | 30.80 | 30.80 | 250 | -1.20(-3.75%) |
Apr 05, 2013 | 31.00 | 32.00 | 31.00 | 32.00 | 1,000 | -0.50(-1.54%) |
Apr 04, 2013 | 32.50 | 32.50 | 32.50 | 32.50 | 380 | -2.25(-6.47%) |
Apr 03, 2013 | 34.75 | 34.75 | 34.75 | 34.75 | 5,750 | -0.00(-0.01%) |
Apr 02, 2013 | 34.75 | 34.75 | 34.75 | 34.75 | 7,890 | -0.33(-0.93%) |
Mar 28, 2013 | 35.08 | 35.08 | 35.08 | 0 | +0.08(+0.23%) | |
Mar 27, 2013 | 34.20 | 35.00 | 34.20 | 35.00 | 750 | -0.50(-1.41%) |
Mar 26, 2013 | 34.79 | 35.50 | 34.79 | 35.50 | 949 | +1.00(+2.90%) |
Mar 25, 2013 | 34.50 | 34.50 | 34.50 | 34.50 | 5,630 | +0.50(+1.47%) |
Mar 22, 2013 | 33.40 | 34.00 | 33.40 | 34.00 | 1,265 | +0.25(+0.74%) |
Mar 21, 2013 | 33.75 | 33.75 | 32.75 | 33.75 | 1,538 | +0.02(+0.07%) |
Mar 20, 2013 | 33.73 | 33.73 | 33.73 | 33.73 | 170 | +2.28(+7.24%) |
Mar 14, 2013 | 31.45 | 31.45 | 31.45 | 5,210 | -1.55(-4.70%) | |
Mar 12, 2013 | 33.00 | 33.00 | 33.00 | 33.00 | 2,250 | +0.00(+0.00%) |
Mar 11, 2013 | 31.00 | 33.00 | 31.00 | 33.00 | 2,885 | +0.00(+0.00%) |
Mar 06, 2013 | 33.00 | 33.00 | 33.00 | 3,170 | -0.25(-0.75%) |
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.
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.