Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.41 21.84 21.05 21.70 0 +0.19(+0.88%)
Jul 30, 2013 22.75 22.75 21.40 21.51 0 -1.19(-5.24%)
Jul 29, 2013 22.98 23.17 22.55 22.70 0 -0.22(-0.96%)
Jul 26, 2013 22.91 23.13 22.75 22.92 0 -0.04(-0.17%)
Jul 25, 2013 22.95 23.24 22.87 22.96 0 -0.08(-0.35%)
Jul 24, 2013 23.05 23.29 23.00 23.04 0 -0.05(-0.22%)
Jul 23, 2013 23.50 23.54 23.09 23.09 0 -0.40(-1.70%)
Jul 22, 2013 23.22 23.49 23.12 23.49 0 +0.46(+2.00%)
Jul 19, 2013 22.86 23.30 22.60 23.03 0 +0.19(+0.83%)
Jul 18, 2013 22.94 22.95 22.70 22.84 0 +0.13(+0.57%)
Jul 17, 2013 22.44 22.88 22.44 22.71 48,987 +0.27(+1.20%)
Jul 16, 2013 22.35 22.49 22.21 22.44 0 +0.11(+0.49%)
Jul 15, 2013 22.69 22.70 22.15 22.33 0 -0.30(-1.33%)
Jul 12, 2013 22.40 22.79 22.17 22.63 0 +0.24(+1.07%)
Jul 11, 2013 22.95 22.95 22.36 22.39 0 -0.19(-0.84%)
Jul 10, 2013 22.20 22.70 21.91 22.58 0 +0.41(+1.85%)
Jul 09, 2013 22.36 22.36 22.11 22.17 0 -0.04(-0.18%)
Jul 08, 2013 21.84 22.27 21.75 22.21 0 +0.44(+2.02%)
Jul 05, 2013 21.79 21.86 21.62 21.77 0 +0.15(+0.69%)
Jul 03, 2013 21.60 21.74 21.60 21.62 0 -0.10(-0.46%)
Jul 02, 2013 21.96 21.99 21.40 21.72 0 -0.17(-0.78%)
Jul 01, 2013 21.73 22.24 21.38 21.89 0 +0.36(+1.67%)
Jun 28, 2013 21.99 22.10 21.53 21.53 90,550 -0.22(-1.01%)
Jun 26, 2013 21.21 21.99 21.21 21.75 0 +0.68(+3.23%)
Jun 25, 2013 20.66 21.25 20.61 21.07 0 +0.41(+1.98%)
Jun 24, 2013 20.56 20.78 20.50 20.66 0 +0.00(+0.00%)
Jun 21, 2013 20.26 20.70 20.26 20.66 43,680 +0.31(+1.52%)
Jun 20, 2013 20.90 20.96 20.15 20.35 0 -0.74(-3.51%)
Jun 19, 2013 20.70 21.23 20.70 21.09 0 +0.20(+0.96%)
Jun 18, 2013 20.35 21.10 20.13 20.89 0 +0.66(+3.26%)
Jun 17, 2013 19.85 20.50 19.82 20.23 0 +0.52(+2.64%)
Jun 14, 2013 19.68 19.78 19.67 19.71 0 +0.03(+0.15%)
Jun 13, 2013 19.72 19.84 19.60 19.68 15,166 -0.12(-0.61%)
Jun 12, 2013 19.75 19.85 19.71 19.80 43,465 +0.03(+0.15%)
Jun 11, 2013 19.61 19.82 19.46 19.77 43,403 +0.03(+0.15%)
Jun 10, 2013 19.74 19.85 19.41 19.74 0 +0.23(+1.18%)
Jun 07, 2013 19.50 19.66 19.29 19.51 0 +0.15(+0.77%)
Jun 06, 2013 18.83 19.81 18.83 19.36 0 +0.62(+3.31%)
Jun 05, 2013 18.85 19.07 18.42 18.74 0 +0.49(+2.68%)
Jun 04, 2013 17.65 18.34 17.45 18.25 0 +0.96(+5.55%)
Jun 03, 2013 16.90 17.49 16.60 17.29 65,910 +0.37(+2.19%)
May 31, 2013 16.43 17.30 16.25 16.92 123,689 +0.55(+3.36%)
May 30, 2013 16.21 16.55 15.90 16.37 0 +0.21(+1.30%)
May 29, 2013 16.45 16.60 16.08 16.16 41,359 -0.36(-2.18%)
May 28, 2013 16.97 17.17 16.41 16.52 56,635 -0.27(-1.61%)
May 24, 2013 16.47 17.26 16.03 16.79 0 +0.17(+1.02%)
May 23, 2013 17.00 17.35 15.90 16.62 0 -0.51(-2.98%)
May 22, 2013 18.93 18.93 17.06 17.13 0 -1.61(-8.59%)
May 21, 2013 18.35 18.98 17.97 18.74 0 +0.50(+2.74%)
May 20, 2013 17.56 18.35 17.56 18.24 0 +0.57(+3.23%)
May 17, 2013 16.95 17.73 16.89 17.67 0 +0.75(+4.43%)
May 16, 2013 17.06 17.68 16.84 16.92 60,198 -0.35(-2.03%)
May 15, 2013 17.94 17.94 17.03 17.27 0 -0.22(-1.26%)
May 13, 2013 17.59 17.86 17.26 17.49 0 -0.38(-2.13%)
May 10, 2013 18.80 18.83 17.84 17.87 0 -0.87(-4.64%)
May 09, 2013 19.10 19.10 18.50 18.74 0 -0.36(-1.88%)
May 08, 2013 19.37 19.73 18.80 19.10 0 -0.14(-0.73%)
May 07, 2013 18.50 19.29 18.50 19.24 0 +0.89(+4.85%)
May 06, 2013 18.86 18.86 18.25 18.35 0 -0.31(-1.66%)
May 03, 2013 17.71 19.09 17.71 18.66 0 +1.01(+5.72%)
May 02, 2013 17.49 17.79 17.49 17.65 0 +0.19(+1.09%)
May 01, 2013 17.42 17.66 17.30 17.46 0 +0.00(+0.00%)
Apr 30, 2013 17.04 17.46 17.04 17.46 0 +0.28(+1.63%)
Apr 29, 2013 17.69 17.70 17.04 17.18 29,911 -0.38(-2.16%)
Apr 26, 2013 17.60 17.70 17.55 17.56 27,848 +0.05(+0.29%)
Apr 25, 2013 17.43 17.60 17.39 17.51 34,955 +0.21(+1.21%)
Apr 24, 2013 16.70 17.34 16.70 17.30 0 +0.54(+3.22%)
Apr 23, 2013 15.90 16.80 15.90 16.76 46,313 +0.81(+5.08%)
Apr 22, 2013 16.16 16.18 15.85 15.95 44,225 -0.20(-1.24%)
Apr 19, 2013 16.06 16.21 15.90 16.15 26,662 +0.21(+1.32%)
Apr 18, 2013 15.90 16.01 15.85 15.94 15,098 +0.04(+0.25%)
Apr 17, 2013 16.15 16.18 15.81 15.90 26,001 -0.25(-1.55%)
Apr 16, 2013 16.10 16.21 15.96 16.15 41,890 +0.20(+1.25%)
Apr 15, 2013 16.85 16.85 15.43 15.95 85,117 -0.92(-5.45%)
Apr 12, 2013 16.70 17.49 16.69 16.87 40,032 +0.05(+0.30%)
Apr 11, 2013 15.90 16.91 15.81 16.82 98,205 +1.02(+6.46%)
Apr 10, 2013 15.74 15.95 15.69 15.80 39,864 +0.16(+1.02%)
Apr 09, 2013 15.82 15.82 15.59 15.64 29,600 -0.20(-1.26%)
Apr 08, 2013 15.78 15.90 15.71 15.84 9,022 +0.00(+0.00%)
Apr 05, 2013 15.71 15.84 15.56 15.84 12,889 +0.02(+0.13%)
Apr 04, 2013 15.65 15.82 15.59 15.82 8,554 +0.25(+1.61%)
Apr 03, 2013 15.75 15.90 15.55 15.57 29,063 -0.17(-1.08%)
Apr 02, 2013 15.66 15.87 15.56 15.74 5,650 +0.09(+0.58%)
Apr 01, 2013 15.93 15.93 15.51 15.65 15,600 -0.28(-1.76%)
Mar 28, 2013 15.64 15.96 15.62 15.93 28,133 +0.14(+0.89%)
Mar 27, 2013 15.22 15.96 15.22 15.79 28,631 +0.39(+2.53%)
Mar 26, 2013 15.29 15.40 15.03 15.40 40,755 +0.08(+0.52%)
Mar 25, 2013 15.35 15.40 15.06 15.32 55,142 -0.03(-0.20%)
Mar 22, 2013 15.61 15.64 15.06 15.35 105,009 -0.29(-1.85%)
Mar 21, 2013 15.55 15.79 15.55 15.64 15,072 +0.01(+0.06%)
Mar 20, 2013 15.64 15.80 15.60 15.63 12,770 -0.10(-0.64%)
Mar 19, 2013 15.61 15.75 15.53 15.73 8,929 +0.04(+0.25%)
Mar 18, 2013 15.76 15.76 15.49 15.69 11,933 -0.07(-0.44%)
Mar 15, 2013 15.75 15.88 15.66 15.76 9,115 +0.01(+0.06%)
Mar 14, 2013 15.54 15.88 15.51 15.75 20,741 +0.09(+0.57%)
Mar 13, 2013 15.76 15.90 15.52 15.66 53,872 -0.32(-2.00%)
Mar 12, 2013 15.81 15.99 15.49 15.98 58,422 -0.04(-0.25%)
Mar 11, 2013 15.05 16.10 14.85 16.02 110,578 +0.99(+6.59%)
Mar 08, 2013 14.90 15.48 14.76 15.03 174,380 +0.14(+0.94%)
Mar 07, 2013 13.43 15.08 13.25 14.89 345,590 +2.25(+17.80%)
Mar 06, 2013 12.64 12.68 12.45 12.64 20,028 +0.09(+0.72%)
Mar 05, 2013 12.79 12.80 12.50 12.55 18,280 -0.24(-1.88%)
Mar 04, 2013 12.64 12.79 12.55 12.79 13,560 +0.24(+1.91%)
Mar 01, 2013 12.55 12.63 12.50 12.55 31,132 -0.09(-0.71%)
Feb 28, 2013 12.75 12.77 12.39 12.64 24,912 -0.01(-0.08%)
Feb 27, 2013 12.61 12.74 12.53 12.65 12,926 -0.01(-0.08%)
Feb 26, 2013 12.52 12.66 12.38 12.66 4,300 +0.09(+0.71%)
Feb 22, 2013 11.98 12.71 11.98 12.57 39,096 +0.57(+4.75%)
Feb 21, 2013 11.99 12.12 11.91 12.00 26,711 +0.10(+0.84%)
Feb 20, 2013 11.84 12.00 11.84 11.90 9,133 +0.04(+0.34%)
Feb 19, 2013 11.80 11.92 11.65 11.86 14,642 +0.00(+0.00%)
Feb 15, 2013 11.79 11.94 11.76 11.86 10,130 +0.06(+0.51%)
Feb 14, 2013 11.84 11.88 11.79 11.80 7,566 -0.05(-0.42%)
Feb 13, 2013 11.72 11.90 11.72 11.85 30,278 +0.10(+0.85%)
Feb 12, 2013 11.81 11.92 11.56 11.75 32,678 -0.11(-0.93%)
Feb 11, 2013 12.00 12.00 11.85 11.86 38,000 -0.11(-0.92%)
Feb 08, 2013 11.90 12.13 11.90 11.97 59,401 +0.08(+0.67%)
Feb 07, 2013 11.94 11.95 11.80 11.89 4,833 -0.07(-0.59%)
Feb 06, 2013 11.95 12.07 11.90 11.96 45,300 +0.18(+1.53%)
Feb 04, 2013 11.80 12.01 11.65 11.78 46,370 -0.09(-0.76%)
Feb 01, 2013 11.88 11.89 11.71 11.87 22,669 +0.02(+0.17%)
Jan 31, 2013 11.88 11.90 11.80 11.85 102,828 +0.06(+0.51%)
Jan 30, 2013 11.88 11.90 11.79 11.79 42,618 -0.13(-1.09%)
Jan 29, 2013 11.70 11.92 11.70 11.92 29,752 +0.24(+2.05%)
Jan 28, 2013 11.34 11.86 11.34 11.68 46,700 -0.02(-0.17%)
Jan 25, 2013 11.58 11.75 11.37 11.70 62,771 +0.18(+1.56%)
Jan 24, 2013 11.80 11.94 11.11 11.52 54,123 -0.15(-1.29%)
Jan 23, 2013 11.93 11.96 11.66 11.67 38,866 -0.32(-2.67%)
Jan 22, 2013 12.01 12.04 11.76 11.99 54,122 -0.03(-0.25%)
Jan 18, 2013 12.09 12.19 11.90 12.02 175,667 -0.09(-0.74%)
Jan 17, 2013 12.12 12.36 12.10 12.11 67,298 +0.00(+0.00%)
Jan 16, 2013 11.86 12.18 11.84 12.11 33,060 +0.25(+2.11%)
Jan 15, 2013 11.75 12.03 11.70 11.86 43,054 +0.14(+1.19%)
Jan 14, 2013 11.85 11.85 11.60 11.72 11,286 -0.17(-1.43%)
Jan 11, 2013 11.56 11.94 11.56 11.89 35,111 +0.40(+3.48%)
Jan 10, 2013 11.50 11.68 11.45 11.49 24,751 +0.02(+0.17%)
Jan 09, 2013 11.20 11.50 11.20 11.47 188,368 +0.27(+2.41%)
Jan 08, 2013 11.10 11.29 11.10 11.20 11,650 +0.14(+1.27%)
Jan 07, 2013 11.10 11.14 11.05 11.06 11,374 -0.06(-0.54%)
Jan 04, 2013 10.95 11.12 10.90 11.12 8,438 +0.19(+1.74%)
Jan 03, 2013 11.20 11.31 10.90 10.93 25,300 -0.32(-2.84%)
Jan 02, 2013 11.40 11.55 11.06 11.25 19,300 +0.16(+1.44%)
Dec 31, 2012 11.00 11.25 10.82 11.09 35,900 +0.10(+0.91%)
Dec 28, 2012 11.15 11.15 10.82 10.99 29,039 -0.20(-1.79%)
Dec 27, 2012 11.37 11.37 11.14 11.19 8,436 -0.05(-0.44%)
Dec 26, 2012 11.25 11.42 11.13 11.24 33,238 -0.01(-0.09%)
Dec 24, 2012 11.24 11.39 11.10 11.25 16,326 +0.03(+0.27%)
Dec 21, 2012 11.36 11.49 11.13 11.22 41,177 -0.18(-1.58%)
Dec 20, 2012 11.40 11.54 11.16 11.40 12,968 +0.07(+0.62%)
Dec 19, 2012 11.30 11.43 11.27 11.33 9,630 -0.24(-2.07%)
Dec 18, 2012 11.30 11.57 11.10 11.57 49,451 +0.23(+2.03%)
Dec 17, 2012 11.51 11.52 11.17 11.34 17,488 -0.10(-0.87%)
Dec 14, 2012 11.39 11.47 11.20 11.44 20,890 +0.04(+0.35%)
Dec 13, 2012 11.52 11.52 11.34 11.40 9,437 -0.11(-0.96%)
Dec 12, 2012 11.66 11.70 11.37 11.51 41,769 -0.14(-1.20%)
Dec 11, 2012 11.48 11.90 11.27 11.65 66,596 +0.29(+2.55%)
Dec 10, 2012 11.23 11.37 11.15 11.36 3,400 +0.05(+0.44%)
Dec 07, 2012 11.43 11.48 11.23 11.31 9,515 -0.01(-0.09%)
Dec 06, 2012 11.24 11.69 11.24 11.32 17,820 +0.29(+2.63%)
Dec 05, 2012 11.06 11.63 10.58 11.03 32,707 +0.09(+0.82%)
Dec 04, 2012 10.76 11.27 10.73 10.94 53,009 -0.08(-0.73%)
Nov 30, 2012 10.55 11.04 10.55 11.02 120,994 +0.54(+5.15%)
Nov 29, 2012 10.20 10.54 10.05 10.48 111,772 +0.48(+4.80%)
Nov 28, 2012 9.750 10.32 9.750 10.00 221,296 +0.60(+6.38%)
Nov 27, 2012 9.450 9.470 9.310 9.400 14,096 +0.05(+0.53%)
Nov 26, 2012 9.430 9.450 9.100 9.350 35,666 -0.10(-1.06%)
Nov 23, 2012 9.500 9.650 9.310 9.450 3,900 +0.13(+1.39%)
Nov 21, 2012 9.250 9.365 9.190 9.320 22,450 +0.14(+1.53%)
Nov 20, 2012 8.940 9.228 8.880 9.180 15,950 +0.11(+1.21%)
Nov 19, 2012 9.420 9.420 8.630 9.070 68,172 -0.16(-1.73%)
Nov 16, 2012 9.500 9.520 8.900 9.230 30,128 -0.28(-2.94%)
Nov 15, 2012 9.750 9.750 9.510 9.510 7,425 -0.22(-2.26%)
Nov 14, 2012 9.850 9.900 9.730 9.730 21,604 -0.10(-1.02%)
Nov 13, 2012 9.760 9.890 9.700 9.830 26,969 -0.05(-0.51%)
Nov 12, 2012 9.770 9.900 9.320 9.880 40,653 +0.23(+2.38%)
Nov 09, 2012 9.920 9.920 9.560 9.650 18,809 -0.01(-0.10%)
Nov 08, 2012 10.83 10.83 9.460 9.660 79,597 +0.26(+2.77%)
Nov 07, 2012 9.510 9.510 9.260 9.400 13,840 +0.00(+0.00%)
Nov 06, 2012 9.500 9.500 9.332 9.400 14,854 -0.13(-1.42%)
Nov 05, 2012 9.600 9.650 9.510 9.535 16,090 +0.04(+0.47%)
Nov 02, 2012 9.570 9.620 9.460 9.490 15,064 +0.00(+0.00%)
Nov 01, 2012 9.310 9.500 9.260 9.490 6,211 -0.02(-0.21%)
Oct 31, 2012 9.518 9.518 9.190 9.510 4,475 +0.24(+2.59%)
Oct 26, 2012 9.700 9.270 9.270 9.270 27,000 -0.28(-2.93%)
Oct 25, 2012 9.250 9.750 9.100 9.550 85,205 +0.53(+5.88%)
Oct 24, 2012 9.290 9.460 8.970 9.020 18,018 -0.18(-1.96%)
Oct 23, 2012 9.250 9.500 9.140 9.200 34,918 -0.08(-0.86%)
Oct 19, 2012 9.470 9.830 8.970 9.280 64,960 -0.27(-2.83%)
Oct 18, 2012 9.802 9.810 9.430 9.550 19,931 -0.26(-2.65%)
Oct 17, 2012 9.910 10.05 9.580 9.810 17,851 -0.17(-1.70%)
Oct 16, 2012 10.00 10.18 9.912 9.980 29,441 +0.07(+0.71%)
Oct 15, 2012 10.20 10.38 9.590 9.910 39,923 -0.34(-3.32%)
Oct 12, 2012 10.33 10.33 9.650 10.25 39,564 -0.06(-0.58%)
Oct 11, 2012 10.63 10.69 10.28 10.31 33,495 -0.18(-1.72%)
Oct 10, 2012 11.00 11.00 9.990 10.49 79,444 -0.47(-4.29%)
Oct 09, 2012 11.10 11.19 10.80 10.96 27,050 -0.19(-1.70%)
Oct 08, 2012 11.06 11.20 11.06 11.15 17,875 -0.04(-0.36%)
Oct 05, 2012 11.22 11.23 11.05 11.19 16,954 +0.02(+0.18%)
Oct 04, 2012 11.39 11.39 11.15 11.17 7,450 -0.08(-0.71%)
Oct 03, 2012 11.26 11.37 11.13 11.25 12,850 +0.03(+0.27%)
Oct 02, 2012 11.23 11.59 11.13 11.22 13,200 +0.06(+0.54%)
Oct 01, 2012 11.45 11.97 11.16 11.16 12,757 -0.33(-2.87%)
Sep 28, 2012 11.24 11.81 11.00 11.49 12,370 +0.40(+3.61%)
Sep 27, 2012 11.20 11.23 11.00 11.09 20,312 -0.08(-0.72%)
Sep 26, 2012 11.24 11.33 11.11 11.17 11,463 -0.08(-0.71%)
Sep 25, 2012 11.51 11.53 11.06 11.25 24,040 -0.21(-1.83%)
Sep 24, 2012 11.58 11.75 11.40 11.46 31,555 -0.16(-1.38%)
Sep 21, 2012 11.77 11.98 11.59 11.62 24,560 -0.08(-0.68%)
Sep 20, 2012 11.92 12.03 11.51 11.70 21,512 -0.15(-1.27%)
Sep 19, 2012 11.59 12.07 11.59 11.85 42,102 +0.17(+1.46%)
Sep 18, 2012 12.09 12.09 11.24 11.68 284,882 -0.32(-2.67%)
Sep 17, 2012 12.52 12.52 11.95 12.00 45,024 -0.48(-3.85%)
Sep 14, 2012 12.10 12.63 12.10 12.48 58,076 +0.11(+0.89%)
Sep 13, 2012 12.30 12.40 12.01 12.37 34,300 +0.17(+1.39%)
Sep 12, 2012 12.25 12.59 12.05 12.20 29,595 +0.14(+1.16%)
Sep 11, 2012 12.32 12.37 12.05 12.06 5,809 -0.28(-2.27%)
Sep 10, 2012 12.49 13.20 12.30 12.34 10,620 -0.14(-1.12%)
Sep 07, 2012 12.55 12.61 12.30 12.48 16,050 -0.01(-0.08%)
Sep 06, 2012 12.49 12.92 12.41 12.49 34,871 -0.01(-0.08%)
Sep 05, 2012 12.50 12.99 12.50 12.50 41,480 +0.04(+0.32%)
Sep 04, 2012 12.42 12.61 12.28 12.46 16,083 -0.04(-0.32%)
Aug 31, 2012 12.14 12.50 12.10 12.50 13,663 +0.44(+3.65%)
Aug 30, 2012 12.18 12.18 12.06 12.06 1,500 -0.02(-0.17%)
Aug 29, 2012 12.18 12.45 12.08 12.08 9,856 -0.32(-2.58%)
Aug 27, 2012 12.66 12.80 12.37 12.40 25,686 -0.20(-1.59%)
Aug 24, 2012 12.60 12.80 12.20 12.60 57,379 +0.00(+0.00%)
Aug 23, 2012 12.60 12.68 12.35 12.60 72,283 +0.01(+0.08%)
Aug 22, 2012 12.64 12.71 12.46 12.59 43,400 -0.03(-0.24%)
Aug 21, 2012 12.30 12.75 12.29 12.62 62,606 +0.32(+2.60%)
Aug 20, 2012 11.97 12.30 11.80 12.30 232,883 +0.34(+2.84%)
Aug 17, 2012 11.81 12.10 11.81 11.96 73,522 -0.06(-0.50%)
Aug 16, 2012 12.26 12.26 11.79 12.02 42,792 -0.24(-1.96%)
Aug 15, 2012 12.46 12.61 12.16 12.26 45,468 -0.25(-2.00%)
Aug 14, 2012 12.79 12.94 12.51 12.51 12,083 -0.24(-1.88%)
Aug 13, 2012 12.99 13.09 12.71 12.75 7,486 -0.28(-2.15%)
Aug 10, 2012 13.01 13.11 12.94 13.03 11,495 +0.20(+1.56%)
Aug 09, 2012 12.93 13.24 12.63 12.83 59,474 -0.15(-1.16%)
Aug 08, 2012 13.09 13.28 12.91 12.98 29,068 -0.20(-1.52%)
Aug 07, 2012 13.09 13.51 13.03 13.18 32,355 +0.10(+0.76%)
Aug 06, 2012 13.00 13.34 12.97 13.08 16,063 +0.00(+0.00%)
Aug 03, 2012 12.60 13.22 12.60 13.08 38,177 +0.62(+4.98%)
Aug 02, 2012 12.35 12.66 12.35 12.46 31,381 +0.14(+1.14%)
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.