Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.67 19.47 18.67 18.84 5,676 -0.07(-0.37%)
Apr 29, 2014 19.00 19.56 18.46 18.91 15,023 -0.10(-0.53%)
Apr 28, 2014 18.90 19.54 18.03 19.01 47,637 +0.10(+0.53%)
Apr 25, 2014 18.86 19.20 18.25 18.91 12,009 -0.41(-2.12%)
Apr 24, 2014 19.04 19.64 18.27 19.32 14,389 +0.25(+1.34%)
Apr 23, 2014 19.80 19.83 18.88 19.07 18,149 -0.61(-3.08%)
Apr 22, 2014 19.05 20.62 18.80 19.67 26,247 +0.51(+2.66%)
Apr 21, 2014 19.04 19.51 18.14 19.16 29,573 +0.06(+0.31%)
Apr 17, 2014 18.81 19.10 19.10 19.10 28,500 +0.31(+1.65%)
Apr 16, 2014 16.80 18.97 16.80 18.79 26,861 +1.99(+11.85%)
Apr 15, 2014 18.00 18.43 16.63 16.80 46,554 -1.32(-7.28%)
Apr 14, 2014 18.12 18.36 18.00 18.12 51,702 +0.01(+0.06%)
Apr 11, 2014 18.70 18.70 17.77 18.11 50,540 -0.74(-3.93%)
Apr 10, 2014 18.97 19.05 18.50 18.85 23,377 -0.07(-0.37%)
Apr 09, 2014 18.72 18.96 18.11 18.92 19,773 +0.21(+1.12%)
Apr 08, 2014 18.46 19.22 18.00 18.71 28,600 +0.19(+1.03%)
Apr 07, 2014 17.97 18.66 17.02 18.52 63,025 +0.44(+2.43%)
Apr 04, 2014 19.10 19.10 17.87 18.08 70,806 -1.02(-5.34%)
Apr 03, 2014 19.01 19.46 18.30 19.10 113,372 -0.06(-0.31%)
Apr 02, 2014 19.50 19.98 18.99 19.16 49,367 -0.34(-1.74%)
Apr 01, 2014 19.01 19.78 19.00 19.50 78,956 +0.43(+2.25%)
Mar 31, 2014 19.00 19.20 18.68 19.07 32,951 +0.06(+0.32%)
Mar 28, 2014 19.22 19.39 18.71 19.01 43,892 -0.13(-0.68%)
Mar 27, 2014 18.21 19.55 17.69 19.14 158,596 +0.86(+4.70%)
Mar 26, 2014 18.67 19.10 18.01 18.28 80,441 -0.35(-1.88%)
Mar 25, 2014 18.25 19.05 18.16 18.63 168,707 +0.30(+1.64%)
Mar 24, 2014 20.35 20.40 16.60 18.33 176,814 -2.06(-10.10%)
Mar 21, 2014 21.30 21.51 20.33 20.39 72,586 -0.91(-4.27%)
Mar 20, 2014 21.13 21.64 21.00 21.30 26,322 +0.03(+0.14%)
Mar 19, 2014 21.40 21.50 20.75 21.27 82,826 -0.07(-0.33%)
Mar 18, 2014 21.16 22.65 21.16 21.34 126,115 +0.32(+1.52%)
Mar 17, 2014 21.75 21.85 21.02 21.02 24,071 -0.60(-2.78%)
Mar 14, 2014 21.10 21.92 20.75 21.62 18,720 +0.62(+2.95%)
Mar 13, 2014 21.00 21.36 20.77 21.00 47,005 -0.09(-0.43%)
Mar 12, 2014 20.88 21.46 20.87 21.09 31,889 +0.18(+0.86%)
Mar 11, 2014 20.90 21.46 20.60 20.91 16,576 +0.15(+0.72%)
Mar 10, 2014 21.00 21.38 20.60 20.76 50,019 -0.24(-1.14%)
Mar 07, 2014 21.00 21.65 20.59 21.00 86,857 +0.01(+0.05%)
Mar 06, 2014 22.83 22.83 20.55 20.99 98,842 -1.54(-6.84%)
Mar 05, 2014 23.00 23.20 22.11 22.53 71,408 -0.46(-2.00%)
Mar 04, 2014 22.86 24.37 22.75 22.99 58,951 +0.10(+0.44%)
Mar 03, 2014 24.00 24.37 22.60 22.89 51,344 -1.44(-5.92%)
Feb 28, 2014 23.79 24.75 23.79 24.33 46,444 -0.42(-1.70%)
Feb 27, 2014 25.10 25.14 23.68 24.75 103,608 -0.05(-0.20%)
Feb 26, 2014 24.51 25.97 23.77 24.80 148,968 +0.11(+0.45%)
Feb 25, 2014 23.23 24.84 23.22 24.69 65,204 +1.41(+6.06%)
Feb 24, 2014 22.43 23.92 21.62 23.28 122,387 +1.66(+7.68%)
Feb 21, 2014 21.30 21.92 20.83 21.62 34,681 +0.23(+1.08%)
Feb 20, 2014 20.79 21.44 20.63 21.39 64,320 +0.58(+2.79%)
Feb 19, 2014 20.90 21.21 20.40 20.81 90,205 -0.19(-0.90%)
Feb 18, 2014 20.95 21.23 20.00 21.00 95,106 +0.57(+2.79%)
Feb 14, 2014 21.95 20.43 20.43 20.43 160,200 -1.47(-6.71%)
Feb 13, 2014 22.00 22.53 21.62 21.90 80,818 -0.10(-0.45%)
Feb 12, 2014 21.94 22.30 21.70 22.00 40,799 +0.07(+0.32%)
Feb 11, 2014 21.50 22.28 21.27 21.93 51,001 +0.42(+1.95%)
Feb 10, 2014 21.00 22.00 20.38 21.51 70,239 +0.56(+2.67%)
Feb 07, 2014 21.00 21.30 20.24 20.95 42,728 -0.05(-0.24%)
Feb 06, 2014 21.00 21.00 20.49 21.00 8,318 +0.10(+0.48%)
Feb 05, 2014 19.84 20.96 19.76 20.90 19,442 +0.72(+3.57%)
Feb 04, 2014 20.70 20.97 19.59 20.18 35,413 -0.84(-4.00%)
Feb 03, 2014 20.79 21.29 20.29 21.02 47,728 +0.20(+0.96%)
Jan 31, 2014 20.89 21.57 20.75 20.82 29,861 -0.10(-0.48%)
Jan 30, 2014 19.75 21.22 19.75 20.92 23,904 +1.12(+5.66%)
Jan 29, 2014 20.28 21.70 19.78 19.80 19,187 -0.51(-2.51%)
Jan 28, 2014 21.43 21.89 20.02 20.31 30,560 -1.33(-6.12%)
Jan 27, 2014 21.99 21.99 20.39 21.64 67,577 -0.17(-0.80%)
Jan 24, 2014 21.01 21.83 21.01 21.81 61,939 -0.03(-0.14%)
Jan 23, 2014 20.91 22.00 20.91 21.84 74,036 +0.44(+2.06%)
Jan 22, 2014 19.44 21.56 18.50 21.40 117,855 +2.60(+13.83%)
Jan 21, 2014 22.50 22.85 18.01 18.80 200,215 -3.24(-14.70%)
Jan 17, 2014 22.00 22.04 22.04 22.04 108,700 +0.29(+1.33%)
Jan 16, 2014 21.50 22.42 21.36 21.75 127,307 +0.16(+0.74%)
Jan 15, 2014 19.97 21.77 19.54 21.59 128,430 +1.62(+8.11%)
Jan 14, 2014 19.97 20.82 19.06 19.97 111,426 +0.00(+0.00%)
Jan 13, 2014 18.80 21.30 18.35 19.97 245,766 +1.76(+9.66%)
Jan 10, 2014 18.20 18.50 17.37 18.21 149,104 -0.03(-0.16%)
Jan 09, 2014 17.82 18.39 17.73 18.24 146,822 +0.54(+3.05%)
Jan 08, 2014 17.29 18.00 17.05 17.70 310,310 +0.72(+4.24%)
Jan 07, 2014 16.81 17.15 16.50 16.98 28,105 -0.06(-0.35%)
Jan 06, 2014 18.00 18.00 17.02 17.04 37,604 -0.96(-5.33%)
Jan 03, 2014 17.12 18.39 17.08 18.00 78,786 +1.02(+6.01%)
Jan 02, 2014 16.88 17.00 16.75 16.98 4,728 +0.35(+2.10%)
Dec 31, 2013 16.88 16.63 16.63 16.63 12,800 -0.09(-0.54%)
Dec 30, 2013 16.80 17.00 16.69 16.72 5,001 -0.08(-0.48%)
Dec 27, 2013 16.26 17.10 16.26 16.80 6,485 +0.44(+2.69%)
Dec 26, 2013 16.95 16.95 16.36 16.36 35,011 -0.57(-3.37%)
Dec 24, 2013 16.64 17.00 16.64 16.93 2,453 +0.30(+1.80%)
Dec 23, 2013 17.00 17.02 16.58 16.63 26,021 -0.57(-3.31%)
Dec 20, 2013 16.91 17.23 16.70 17.20 38,351 +0.43(+2.56%)
Dec 19, 2013 16.78 16.86 16.00 16.77 78,863 +0.21(+1.27%)
Dec 18, 2013 16.85 17.50 16.52 16.56 149,743 -0.08(-0.48%)
Dec 17, 2013 16.75 16.94 16.48 16.64 22,506 -0.07(-0.42%)
Dec 16, 2013 16.78 17.70 16.31 16.71 45,253 +0.01(+0.06%)
Dec 13, 2013 17.00 17.19 16.69 16.70 19,860 -0.35(-2.05%)
Dec 12, 2013 17.20 17.39 16.65 17.05 31,579 -0.11(-0.64%)
Dec 11, 2013 17.00 17.39 16.34 17.16 60,434 +0.16(+0.94%)
Dec 10, 2013 16.00 17.88 15.81 17.00 62,974 +0.87(+5.39%)
Dec 09, 2013 16.50 16.84 16.13 16.13 76,691 -0.40(-2.42%)
Dec 06, 2013 16.61 16.72 16.26 16.53 0 -0.11(-0.66%)
Dec 05, 2013 16.60 16.67 16.30 16.64 0 +0.04(+0.24%)
Dec 04, 2013 16.41 16.97 16.41 16.60 0 -0.01(-0.06%)
Dec 03, 2013 16.76 16.79 16.52 16.61 0 -0.14(-0.84%)
Dec 02, 2013 16.88 17.00 16.75 16.75 0 +0.02(+0.12%)
Nov 29, 2013 16.95 17.00 16.62 16.73 0 -0.27(-1.59%)
Nov 27, 2013 17.00 17.18 16.80 17.00 0 +0.01(+0.06%)
Nov 26, 2013 16.90 17.00 16.64 16.99 0 +0.02(+0.12%)
Nov 25, 2013 17.21 17.25 16.81 16.97 0 -0.27(-1.57%)
Nov 22, 2013 17.22 17.50 17.02 17.24 0 +0.19(+1.11%)
Nov 21, 2013 16.59 17.68 16.59 17.05 0 +0.45(+2.71%)
Nov 20, 2013 17.50 17.50 16.51 16.60 0 -0.65(-3.77%)
Nov 19, 2013 17.35 17.57 16.72 17.25 0 -0.15(-0.86%)
Nov 18, 2013 17.37 17.67 17.37 17.40 0 +0.03(+0.17%)
Nov 15, 2013 17.50 17.65 17.06 17.37 0 -0.14(-0.80%)
Nov 14, 2013 17.60 17.75 16.79 17.51 0 +0.82(+4.91%)
Nov 12, 2013 15.78 17.34 15.77 16.69 0 +0.85(+5.37%)
Nov 11, 2013 15.95 16.00 15.55 15.84 0 +0.05(+0.32%)
Nov 08, 2013 16.12 16.28 15.76 15.79 0 -0.04(-0.25%)
Nov 07, 2013 16.83 16.83 15.41 15.83 0 -1.02(-6.05%)
Nov 06, 2013 17.35 17.35 16.85 16.85 0 -0.35(-2.03%)
Nov 05, 2013 17.41 17.48 17.05 17.20 0 -0.21(-1.21%)
Nov 04, 2013 17.48 17.50 17.13 17.41 0 +0.26(+1.52%)
Nov 01, 2013 16.90 17.32 16.80 17.15 0 +0.30(+1.78%)
Oct 31, 2013 17.76 17.76 16.85 16.85 0 -0.35(-2.03%)
Oct 30, 2013 17.40 17.65 17.20 17.20 0 -0.20(-1.15%)
Oct 29, 2013 17.60 18.00 17.40 17.40 0 -0.10(-0.57%)
Oct 28, 2013 17.20 17.50 17.20 17.50 0 +0.24(+1.39%)
Oct 25, 2013 17.41 17.54 17.12 17.26 0 -0.21(-1.20%)
Oct 24, 2013 18.25 18.32 16.72 17.47 0 -0.66(-3.64%)
Oct 23, 2013 18.13 19.00 17.90 18.13 0 -0.07(-0.38%)
Oct 22, 2013 18.35 18.47 17.80 18.20 0 +0.04(+0.22%)
Oct 21, 2013 17.58 18.58 17.50 18.16 0 +0.36(+2.02%)
Oct 18, 2013 17.52 18.17 16.80 17.80 52,031 +0.55(+3.19%)
Oct 17, 2013 16.17 17.25 16.08 17.25 0 +0.83(+5.05%)
Oct 16, 2013 16.27 17.20 16.16 16.42 0 +0.16(+0.98%)
Oct 15, 2013 16.57 16.98 16.26 16.26 0 -0.15(-0.91%)
Oct 14, 2013 17.25 17.74 16.10 16.41 0 -0.59(-3.47%)
Oct 11, 2013 17.82 17.96 16.65 17.00 0 -1.00(-5.56%)
Oct 10, 2013 17.82 18.23 17.82 18.00 0 +0.41(+2.33%)
Oct 09, 2013 18.50 19.00 16.53 17.59 0 -0.35(-1.95%)
Oct 08, 2013 18.50 18.99 16.30 17.94 0 -0.81(-4.32%)
Oct 07, 2013 19.20 20.90 16.28 18.75 0 -0.45(-2.34%)
Oct 04, 2013 18.43 19.65 18.43 19.20 0 +0.95(+5.21%)
Oct 03, 2013 17.88 18.64 17.03 18.25 0 -0.23(-1.24%)
Oct 02, 2013 18.14 19.80 17.67 18.48 0 +0.82(+4.64%)
Oct 01, 2013 15.00 18.88 15.00 17.66 0 +3.71(+26.59%)
Sep 27, 2013 13.22 14.44 13.22 13.95 0 -0.15(-1.06%)
Sep 26, 2013 14.29 14.44 13.75 14.10 0 +0.15(+1.08%)
Sep 25, 2013 13.62 14.15 13.60 13.95 0 +0.42(+3.10%)
Sep 24, 2013 15.32 15.40 13.15 13.53 0 -1.86(-12.09%)
Sep 23, 2013 15.56 15.56 14.10 15.39 0 +0.88(+6.06%)
Sep 20, 2013 16.08 16.25 14.26 14.51 0 -1.74(-10.71%)
Sep 19, 2013 16.99 17.24 15.50 16.25 0 +0.46(+2.95%)
Sep 18, 2013 14.49 16.49 14.35 15.79 0 +1.79(+12.75%)
Sep 17, 2013 13.25 15.90 13.02 14.00 0 +0.30(+2.19%)
Sep 16, 2013 10.49 15.00 10.20 13.70 0 +3.71(+37.14%)
Sep 13, 2013 9.300 10.72 8.950 9.990 0 +0.92(+10.14%)
Sep 12, 2013 8.630 9.150 8.600 9.070 0 +0.34(+3.89%)
Sep 11, 2013 8.420 8.750 8.320 8.730 0 +0.24(+2.83%)
Sep 10, 2013 8.490 8.841 8.380 8.490 0 +0.00(+0.00%)
Sep 09, 2013 8.120 8.600 8.120 8.490 0 -0.01(-0.12%)
Sep 06, 2013 8.520 8.880 8.450 8.500 0 +0.00(+0.00%)
Sep 05, 2013 8.530 8.850 8.400 8.500 0 +0.00(+0.00%)
Sep 04, 2013 8.500 8.500 8.400 8.500 0 +0.00(+0.00%)
Sep 03, 2013 8.530 8.530 8.400 8.500 0 +0.35(+4.23%)
Aug 30, 2013 8.400 8.444 8.155 8.155 0 -0.25(-2.92%)
Aug 29, 2013 8.340 8.444 8.340 8.400 0 +0.00(+0.00%)
Aug 28, 2013 8.350 8.402 8.350 8.400 0 -0.10(-1.18%)
Aug 27, 2013 8.550 8.550 8.490 8.500 0 +0.07(+0.83%)
Aug 26, 2013 8.500 8.500 8.350 8.430 0 -0.01(-0.12%)
Aug 23, 2013 8.450 8.500 8.300 8.440 0 +0.00(+0.00%)
Aug 22, 2013 8.480 8.500 8.440 8.440 0 -0.06(-0.71%)
Aug 21, 2013 8.500 8.700 8.360 8.500 0 -0.10(-1.16%)
Aug 20, 2013 9.110 9.200 8.580 8.600 0 -0.40(-4.44%)
Aug 19, 2013 9.200 9.200 9.000 9.000 0 +0.05(+0.56%)
Aug 16, 2013 9.450 9.450 8.950 8.950 0 -0.10(-1.10%)
Aug 15, 2013 9.000 10.000 8.990 9.050 23,890 +0.55(+6.47%)
Aug 14, 2013 8.350 8.500 8.350 8.500 0 +0.00(+0.00%)
Aug 13, 2013 8.425 8.500 8.425 8.500 21,610 +0.10(+1.19%)
Aug 12, 2013 8.260 8.500 8.250 8.400 29,738 +0.11(+1.39%)
Aug 09, 2013 8.490 8.500 8.200 8.285 8,080 -0.20(-2.41%)
Aug 08, 2013 8.500 8.500 8.330 8.490 7,735 +0.09(+1.07%)
Aug 07, 2013 8.480 8.490 8.200 8.400 11,286 -0.08(-0.94%)
Aug 06, 2013 7.510 8.480 7.500 8.480 2,674 +0.06(+0.71%)
Aug 05, 2013 8.023 8.499 8.000 8.420 1,850 +0.12(+1.45%)
Aug 02, 2013 8.490 8.490 8.200 8.300 1,600 -0.20(-2.35%)
Aug 01, 2013 8.500 8.500 8.470 8.500 10,204 +0.25(+3.03%)
Jul 30, 2013 8.500 8.250 8.250 8.250 10,100 -0.25(-2.94%)
Jul 29, 2013 9.970 9.970 8.010 8.500 0 +0.00(+0.00%)
Jul 26, 2013 8.840 8.840 8.500 8.500 0 -0.50(-5.56%)
Jul 25, 2013 9.000 9.050 8.999 9.000 0 -0.01(-0.11%)
Jul 24, 2013 10.00 10.03 9.010 9.010 0 -0.49(-5.16%)
Jul 23, 2013 10.00 9.500 9.500 9.500 0 -0.50(-5.00%)
Jul 22, 2013 9.970 10.00 9.500 10.00 0 +1.00(+11.11%)
Jul 19, 2013 9.200 9.200 9.000 9.000 0 -0.20(-2.17%)
Jul 18, 2013 10.88 11.79 9.180 9.200 0 +0.70(+8.24%)
Jul 17, 2013 8.500 8.750 8.200 8.500 1,900 +0.49(+6.12%)
Jul 16, 2013 7.500 8.010 7.500 8.010 0 +0.96(+13.62%)
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.