Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.43 26.93 25.99 26.65 115,328 +0.18(+0.68%)
Mar 27, 2013 25.82 26.51 25.49 26.47 90,285 +0.38(+1.46%)
Mar 26, 2013 26.00 26.10 25.63 26.09 95,807 +0.31(+1.20%)
Mar 25, 2013 25.75 26.33 25.52 25.78 100,739 +0.11(+0.43%)
Mar 22, 2013 24.45 25.74 24.32 25.67 202,140 +1.25(+5.12%)
Mar 21, 2013 24.54 24.71 24.11 24.42 79,066 -0.13(-0.53%)
Mar 20, 2013 23.58 25.02 23.54 24.55 194,265 +1.06(+4.51%)
Mar 19, 2013 23.00 23.55 23.00 23.49 77,062 +0.55(+2.40%)
Mar 18, 2013 23.10 23.15 22.64 22.94 51,557 -0.33(-1.42%)
Mar 15, 2013 23.11 23.30 22.88 23.27 159,703 +0.17(+0.74%)
Mar 14, 2013 22.70 23.21 21.67 23.10 184,860 +1.24(+5.67%)
Mar 13, 2013 22.47 22.47 21.74 21.86 40,124 -0.65(-2.89%)
Mar 12, 2013 22.49 22.70 22.01 22.51 81,648 -0.07(-0.31%)
Mar 11, 2013 22.96 23.16 22.40 22.58 70,709 -0.39(-1.70%)
Mar 08, 2013 22.97 23.00 22.27 22.97 138,143 +0.21(+0.92%)
Mar 07, 2013 22.52 22.76 22.34 22.76 60,526 +0.17(+0.75%)
Mar 06, 2013 22.08 22.60 21.87 22.59 103,653 +0.64(+2.92%)
Mar 05, 2013 21.29 22.00 21.12 21.95 92,109 +0.83(+3.93%)
Mar 04, 2013 20.61 21.32 20.58 21.12 64,753 +0.49(+2.38%)
Mar 01, 2013 20.33 20.83 20.33 20.63 107,507 +0.09(+0.44%)
Feb 28, 2013 20.72 20.79 20.33 20.54 71,682 -0.03(-0.15%)
Feb 27, 2013 20.45 20.74 20.40 20.57 67,031 +0.07(+0.34%)
Feb 26, 2013 20.62 20.94 20.21 20.50 66,195 -0.72(-3.39%)
Feb 22, 2013 20.91 21.30 20.58 21.22 62,989 +0.47(+2.27%)
Feb 21, 2013 21.21 21.21 20.58 20.75 105,192 -0.67(-3.13%)
Feb 20, 2013 21.34 21.89 21.34 21.42 66,143 -0.02(-0.09%)
Feb 19, 2013 21.91 21.91 21.28 21.44 176,655 -0.48(-2.19%)
Feb 15, 2013 22.26 22.26 21.87 21.92 126,254 -0.15(-0.68%)
Feb 14, 2013 20.70 22.20 20.36 22.07 207,865 +1.32(+6.36%)
Feb 13, 2013 20.59 20.83 20.39 20.75 80,171 +0.21(+1.02%)
Feb 12, 2013 20.36 20.77 20.32 20.54 57,310 +0.06(+0.29%)
Feb 11, 2013 20.85 20.96 20.39 20.48 49,758 -0.24(-1.16%)
Feb 08, 2013 20.34 20.98 20.20 20.72 79,363 +0.42(+2.07%)
Feb 07, 2013 20.89 20.97 20.22 20.30 107,929 -0.53(-2.54%)
Feb 06, 2013 20.05 20.86 20.05 20.83 120,451 +0.83(+4.15%)
Feb 04, 2013 20.07 20.33 19.93 20.00 90,099 -0.25(-1.23%)
Feb 01, 2013 20.22 20.39 19.80 20.25 107,652 +0.15(+0.75%)
Jan 31, 2013 20.02 20.35 19.96 20.10 181,929 +0.12(+0.60%)
Jan 30, 2013 20.17 20.17 19.72 19.98 124,065 -0.20(-0.99%)
Jan 29, 2013 19.92 20.22 19.80 20.18 210,233 +0.28(+1.41%)
Jan 28, 2013 20.03 20.32 19.89 19.90 152,992 +0.05(+0.25%)
Jan 25, 2013 19.63 19.86 19.35 19.85 79,019 +0.33(+1.69%)
Jan 24, 2013 19.82 20.02 19.35 19.52 41,337 -0.33(-1.66%)
Jan 23, 2013 19.91 19.91 19.71 19.85 110,700 -0.05(-0.25%)
Jan 22, 2013 20.17 20.22 19.81 19.90 44,466 -0.31(-1.53%)
Jan 18, 2013 20.00 20.25 19.91 20.21 72,955 +0.15(+0.75%)
Jan 17, 2013 20.27 20.33 19.81 20.06 58,075 -0.10(-0.50%)
Jan 16, 2013 20.42 20.50 20.01 20.16 267,956 -0.32(-1.56%)
Jan 15, 2013 20.18 20.68 19.90 20.48 60,526 +0.20(+0.99%)
Jan 14, 2013 19.95 20.32 19.95 20.28 75,674 +0.23(+1.15%)
Jan 11, 2013 20.27 20.29 19.97 20.05 32,747 -0.20(-0.99%)
Jan 10, 2013 20.54 20.54 19.68 20.25 72,756 -0.15(-0.74%)
Jan 09, 2013 19.65 20.99 19.62 20.40 378,966 +0.91(+4.67%)
Jan 08, 2013 19.07 19.51 19.03 19.49 99,983 +0.33(+1.72%)
Jan 07, 2013 19.36 19.61 19.04 19.16 110,218 -0.22(-1.13%)
Jan 04, 2013 19.97 20.07 19.18 19.38 340,343 -1.04(-5.09%)
Jan 03, 2013 20.73 20.84 20.42 20.42 165,260 -0.30(-1.45%)
Jan 02, 2013 20.88 21.07 20.62 20.72 269,710 -0.01(-0.06%)
Dec 31, 2012 20.60 20.79 20.27 20.73 78,107 +0.17(+0.84%)
Dec 28, 2012 21.34 21.50 20.56 20.56 169,589 -0.97(-4.51%)
Dec 27, 2012 21.50 21.75 21.25 21.53 119,741 +0.11(+0.51%)
Dec 26, 2012 21.58 21.58 21.19 21.42 110,934 -0.01(-0.05%)
Dec 24, 2012 21.34 21.43 21.27 21.43 47,540 +0.10(+0.47%)
Dec 21, 2012 21.26 21.45 21.00 21.33 197,371 -0.17(-0.79%)
Dec 20, 2012 21.51 21.60 20.84 21.50 203,313 +0.02(+0.09%)
Dec 19, 2012 20.95 21.55 20.39 21.48 378,928 +0.69(+3.32%)
Dec 18, 2012 20.81 20.86 20.45 20.79 193,206 -0.25(-1.19%)
Dec 17, 2012 20.05 21.18 19.88 21.04 215,100 +1.10(+5.52%)
Dec 14, 2012 18.72 19.97 18.70 19.94 138,503 +1.21(+6.46%)
Dec 13, 2012 19.07 19.14 18.42 18.73 40,913 -0.38(-1.99%)
Dec 12, 2012 19.55 19.55 19.00 19.11 89,205 -0.39(-2.00%)
Dec 11, 2012 19.15 19.50 19.08 19.50 96,619 +0.55(+2.90%)
Dec 10, 2012 18.35 19.29 18.35 18.95 79,436 +0.57(+3.10%)
Dec 07, 2012 18.13 18.55 18.06 18.38 115,942 +0.29(+1.60%)
Dec 06, 2012 18.10 18.29 17.69 18.09 222,573 +0.01(+0.06%)
Dec 05, 2012 18.81 18.91 17.76 18.08 204,392 -0.65(-3.47%)
Dec 04, 2012 19.18 19.45 18.61 18.73 163,110 -1.00(-5.07%)
Nov 30, 2012 19.90 20.06 19.57 19.73 106,472 -0.21(-1.05%)
Nov 29, 2012 19.58 20.34 19.58 19.94 178,910 +0.40(+2.05%)
Nov 28, 2012 19.50 19.59 19.27 19.54 115,607 +0.01(+0.05%)
Nov 27, 2012 19.57 19.69 19.45 19.53 172,417 -0.02(-0.10%)
Nov 26, 2012 19.06 19.57 19.01 19.55 107,924 +0.43(+2.25%)
Nov 23, 2012 19.15 19.20 18.94 19.12 29,591 +0.05(+0.26%)
Nov 21, 2012 18.77 19.09 18.54 19.07 137,942 +0.33(+1.76%)
Nov 20, 2012 19.00 19.14 18.50 18.74 206,814 -0.33(-1.73%)
Nov 19, 2012 18.00 19.57 17.64 19.07 1,179,376 +2.40(+14.40%)
Nov 16, 2012 16.94 17.19 16.33 16.67 175,262 -0.32(-1.88%)
Nov 15, 2012 17.63 17.63 16.79 16.99 126,028 -0.60(-3.41%)
Nov 14, 2012 17.80 18.00 17.17 17.59 72,984 -0.21(-1.18%)
Nov 13, 2012 16.58 17.93 16.55 17.80 163,998 +1.25(+7.55%)
Nov 12, 2012 16.77 16.85 16.42 16.55 53,301 -0.12(-0.72%)
Nov 09, 2012 16.40 17.09 16.17 16.67 44,479 +0.28(+1.71%)
Nov 08, 2012 16.83 16.83 16.15 16.39 66,048 -0.44(-2.61%)
Nov 07, 2012 17.78 17.87 16.66 16.83 184,897 -1.10(-6.13%)
Nov 06, 2012 17.03 18.43 17.03 17.93 185,780 +0.71(+4.12%)
Nov 05, 2012 16.59 17.46 16.20 17.22 173,680 +1.04(+6.43%)
Nov 02, 2012 15.47 16.23 15.47 16.18 142,914 +0.69(+4.45%)
Nov 01, 2012 15.49 15.94 15.44 15.49 53,946 +0.07(+0.45%)
Oct 31, 2012 15.21 15.64 14.75 15.42 93,608 +0.17(+1.11%)
Oct 26, 2012 15.37 15.25 15.25 15.25 130,100 -0.12(-0.78%)
Oct 25, 2012 15.76 16.08 15.11 15.37 68,804 -0.32(-2.04%)
Oct 24, 2012 15.81 15.92 15.40 15.69 48,398 -0.07(-0.44%)
Oct 23, 2012 15.80 15.83 15.37 15.76 112,332 +0.13(+0.83%)
Oct 19, 2012 16.20 16.23 15.34 15.63 127,195 -0.65(-3.99%)
Oct 18, 2012 16.86 16.97 16.24 16.28 54,274 -0.64(-3.78%)
Oct 17, 2012 16.95 17.03 16.79 16.92 38,714 -0.04(-0.24%)
Oct 16, 2012 17.11 17.16 16.85 16.96 38,428 -0.01(-0.06%)
Oct 15, 2012 16.97 17.04 16.85 16.97 47,448 -0.03(-0.18%)
Oct 12, 2012 17.10 17.23 16.76 17.00 47,435 -0.11(-0.64%)
Oct 11, 2012 17.56 17.65 17.09 17.11 67,878 -0.28(-1.61%)
Oct 10, 2012 17.44 17.53 17.16 17.39 61,390 +0.02(+0.12%)
Oct 09, 2012 17.66 17.74 17.09 17.37 78,177 -0.33(-1.86%)
Oct 08, 2012 17.74 17.88 17.42 17.70 51,094 -0.13(-0.73%)
Oct 05, 2012 17.80 18.03 17.75 17.83 111,073 +0.04(+0.22%)
Oct 04, 2012 17.51 17.80 17.28 17.79 68,453 +0.37(+2.12%)
Oct 03, 2012 17.41 17.50 17.11 17.42 92,595 +0.06(+0.35%)
Oct 02, 2012 17.13 17.48 17.10 17.36 83,943 +0.26(+1.52%)
Oct 01, 2012 17.29 17.29 17.00 17.10 79,836 -0.05(-0.29%)
Sep 28, 2012 17.55 17.58 17.15 17.15 114,633 -0.50(-2.83%)
Sep 27, 2012 17.62 17.80 17.54 17.65 67,904 +0.14(+0.80%)
Sep 26, 2012 17.68 17.68 17.26 17.51 56,637 -0.13(-0.74%)
Sep 25, 2012 17.96 18.16 17.40 17.64 67,294 -0.14(-0.79%)
Sep 24, 2012 18.25 18.25 17.66 17.78 65,284 -0.58(-3.16%)
Sep 21, 2012 18.63 18.65 18.17 18.36 147,924 -0.07(-0.38%)
Sep 20, 2012 18.51 18.58 18.09 18.43 36,733 -0.18(-0.97%)
Sep 19, 2012 18.97 18.97 18.24 18.61 86,467 -0.23(-1.22%)
Sep 18, 2012 18.39 19.00 18.37 18.84 104,158 +0.38(+2.06%)
Sep 17, 2012 17.55 18.48 17.49 18.46 115,168 +0.90(+5.13%)
Sep 14, 2012 17.67 17.79 17.54 17.56 60,682 -0.02(-0.11%)
Sep 13, 2012 17.51 17.71 17.40 17.58 65,901 +0.04(+0.23%)
Sep 12, 2012 17.61 17.99 17.13 17.54 89,988 +0.00(+0.00%)
Sep 11, 2012 17.92 17.92 17.35 17.54 95,382 -0.32(-1.79%)
Sep 10, 2012 18.66 18.66 17.75 17.86 69,456 -0.80(-4.29%)
Sep 07, 2012 18.75 18.85 18.46 18.66 108,050 -0.07(-0.37%)
Sep 06, 2012 18.36 18.83 18.26 18.73 185,977 +0.56(+3.08%)
Sep 05, 2012 17.77 18.19 17.59 18.17 98,382 +0.36(+2.02%)
Sep 04, 2012 17.26 17.91 17.12 17.81 56,012 +0.52(+3.01%)
Aug 31, 2012 17.46 17.46 17.04 17.29 82,406 +0.00(+0.00%)
Aug 30, 2012 16.57 17.62 16.57 17.29 111,316 +0.57(+3.41%)
Aug 29, 2012 16.42 16.92 16.42 16.72 38,706 +0.17(+1.03%)
Aug 27, 2012 16.46 16.65 16.15 16.55 34,668 +0.20(+1.22%)
Aug 24, 2012 16.23 16.61 16.23 16.35 31,722 +0.06(+0.37%)
Aug 23, 2012 16.25 16.38 16.12 16.29 35,949 -0.03(-0.18%)
Aug 22, 2012 16.02 16.46 16.02 16.32 66,417 +0.03(+0.18%)
Aug 21, 2012 16.52 16.90 16.09 16.29 79,503 -0.21(-1.27%)
Aug 20, 2012 16.43 16.57 16.12 16.50 81,177 +0.00(+0.00%)
Aug 17, 2012 16.51 16.57 16.06 16.50 66,950 +0.02(+0.12%)
Aug 16, 2012 16.57 16.57 16.04 16.48 82,148 -0.09(-0.54%)
Aug 15, 2012 16.06 16.74 16.01 16.57 83,104 +0.63(+3.95%)
Aug 14, 2012 16.41 16.46 15.80 15.94 125,418 -0.46(-2.80%)
Aug 13, 2012 16.38 16.43 16.27 16.40 86,471 -0.10(-0.64%)
Aug 10, 2012 16.78 16.90 16.46 16.50 100,694 -0.46(-2.74%)
Aug 09, 2012 18.02 18.03 16.02 16.97 558,773 -1.15(-6.35%)
Aug 08, 2012 18.56 18.84 18.00 18.12 91,502 -0.48(-2.58%)
Aug 07, 2012 18.95 19.16 18.58 18.60 72,649 -0.29(-1.54%)
Aug 06, 2012 19.27 19.47 18.84 18.89 76,699 -0.29(-1.51%)
Aug 03, 2012 19.02 19.36 18.69 19.18 137,977 +0.41(+2.18%)
Aug 02, 2012 18.93 19.00 18.32 18.77 173,257 -0.36(-1.88%)
Aug 01, 2012 19.41 19.50 19.01 19.13 183,086 -0.22(-1.14%)
Jul 31, 2012 19.30 19.46 19.16 19.35 164,679 +0.07(+0.36%)
Jul 30, 2012 19.37 19.85 19.10 19.28 124,256 +0.03(+0.16%)
Jul 27, 2012 18.36 19.53 18.20 19.25 234,916 +0.95(+5.19%)
Jul 26, 2012 18.10 18.36 18.10 18.30 89,980 +0.40(+2.23%)
Jul 25, 2012 18.00 18.10 17.71 17.90 138,316 +0.29(+1.65%)
Jul 24, 2012 17.99 17.99 17.53 17.61 66,527 -0.40(-2.22%)
Jul 23, 2012 16.66 18.10 16.66 18.01 242,970 +0.50(+2.86%)
Jul 20, 2012 17.39 18.10 16.84 17.51 606,665 -0.02(-0.11%)
Jul 19, 2012 17.17 17.64 17.05 17.53 91,571 +0.36(+2.10%)
Jul 18, 2012 17.21 17.62 17.05 17.17 76,576 -0.10(-0.58%)
Jul 17, 2012 17.66 17.69 17.20 17.27 92,728 -0.32(-1.82%)
Jul 16, 2012 17.91 17.91 17.46 17.59 59,953 -0.38(-2.11%)
Jul 13, 2012 18.10 18.15 17.84 17.97 65,224 -0.04(-0.22%)
Jul 12, 2012 17.72 18.10 17.22 18.01 115,705 +0.14(+0.78%)
Jul 11, 2012 17.88 17.92 17.45 17.87 173,990 -0.01(-0.06%)
Jul 10, 2012 17.73 17.90 17.70 17.88 188,753 +0.16(+0.90%)
Jul 09, 2012 17.34 17.78 17.12 17.72 110,716 +0.38(+2.19%)
Jul 06, 2012 17.09 17.49 17.04 17.34 72,586 +0.04(+0.23%)
Jul 05, 2012 17.37 17.48 17.00 17.30 120,275 -0.07(-0.40%)
Jul 03, 2012 17.05 17.38 16.93 17.37 145,458 +0.27(+1.58%)
Jul 02, 2012 16.92 17.22 16.70 17.10 174,888 +0.16(+0.94%)
Jun 29, 2012 16.59 17.04 16.42 16.94 188,306 +0.61(+3.74%)
Jun 28, 2012 15.87 16.49 15.55 16.33 227,837 +0.71(+4.55%)
Jun 27, 2012 15.25 15.93 15.25 15.62 150,251 +0.37(+2.43%)
Jun 26, 2012 15.17 15.41 14.90 15.25 165,929 -0.07(-0.46%)
Jun 25, 2012 15.93 15.93 15.22 15.32 129,710 -0.75(-4.67%)
Jun 22, 2012 16.50 16.57 15.27 16.07 608,648 -0.42(-2.55%)
Jun 21, 2012 15.46 17.27 15.31 16.49 1,441,103 +1.94(+13.33%)
Jun 20, 2012 12.93 14.56 12.76 14.55 383,510 +1.65(+12.79%)
Jun 19, 2012 12.71 12.96 12.60 12.90 93,727 +0.30(+2.38%)
Jun 18, 2012 13.28 13.28 12.56 12.60 111,657 -0.73(-5.48%)
Jun 15, 2012 13.18 13.35 12.96 13.33 110,397 +0.09(+0.68%)
Jun 14, 2012 13.11 13.40 12.99 13.24 77,304 +0.07(+0.53%)
Jun 13, 2012 12.92 13.39 12.83 13.17 106,559 +0.28(+2.17%)
Jun 12, 2012 12.59 12.90 12.46 12.89 115,583 +0.39(+3.12%)
Jun 11, 2012 13.43 13.43 12.30 12.50 199,509 -0.71(-5.37%)
Jun 08, 2012 12.54 13.42 12.47 13.21 107,786 +0.88(+7.14%)
Jun 07, 2012 12.54 12.65 12.30 12.33 54,742 -0.05(-0.40%)
Jun 06, 2012 12.37 12.50 12.26 12.38 54,673 +0.09(+0.73%)
Jun 05, 2012 12.26 12.52 11.99 12.29 95,509 -0.09(-0.73%)
Jun 04, 2012 12.14 12.42 11.96 12.38 73,153 +0.27(+2.23%)
Jun 01, 2012 12.30 12.46 11.96 12.11 95,342 -0.42(-3.35%)
May 31, 2012 12.57 12.62 12.24 12.53 125,176 -0.02(-0.16%)
May 30, 2012 12.55 12.83 12.40 12.55 78,768 -0.11(-0.87%)
May 29, 2012 12.91 13.01 12.55 12.66 79,367 -0.21(-1.63%)
May 25, 2012 12.67 13.16 12.57 12.87 91,728 +0.15(+1.18%)
May 24, 2012 11.53 12.98 11.42 12.72 323,843 +1.23(+10.70%)
May 23, 2012 11.47 11.55 11.28 11.49 49,332 -0.06(-0.52%)
May 22, 2012 11.75 11.77 11.44 11.55 113,747 -0.20(-1.70%)
May 21, 2012 11.72 11.81 11.61 11.75 53,449 +0.04(+0.34%)
May 18, 2012 11.74 11.77 11.21 11.71 193,349 -0.03(-0.26%)
May 17, 2012 12.09 12.09 11.64 11.74 69,845 -0.29(-2.41%)
May 16, 2012 12.12 12.20 11.98 12.03 32,091 -0.09(-0.74%)
May 15, 2012 12.19 12.38 12.04 12.12 53,127 -0.04(-0.33%)
May 14, 2012 12.19 12.44 12.16 12.16 43,653 -0.19(-1.54%)
May 11, 2012 12.26 12.50 12.21 12.35 38,875 -0.02(-0.16%)
May 10, 2012 12.45 12.49 12.22 12.37 32,144 -0.04(-0.32%)
May 09, 2012 12.60 12.67 12.38 12.41 37,653 -0.31(-2.44%)
May 08, 2012 12.18 12.81 12.14 12.72 99,359 +0.44(+3.58%)
May 07, 2012 11.90 12.54 11.90 12.28 107,595 +0.38(+3.19%)
May 04, 2012 12.04 12.21 11.84 11.90 125,340 -0.22(-1.82%)
May 03, 2012 12.79 12.82 12.00 12.12 212,042 -0.73(-5.68%)
May 02, 2012 12.12 12.93 12.00 12.85 279,736 +0.27(+2.15%)
May 01, 2012 13.44 13.45 12.49 12.58 218,344 -0.93(-6.88%)
Apr 30, 2012 13.85 13.92 13.45 13.51 67,063 -0.38(-2.74%)
Apr 27, 2012 13.95 13.99 13.62 13.89 79,743 -0.03(-0.22%)
Apr 26, 2012 14.13 14.16 13.89 13.92 42,213 -0.19(-1.35%)
Apr 25, 2012 14.13 14.31 13.94 14.11 28,365 +0.16(+1.15%)
Apr 24, 2012 13.81 14.00 13.75 13.95 71,821 +0.11(+0.79%)
Apr 23, 2012 14.08 14.35 13.77 13.84 53,112 -0.44(-3.08%)
Apr 20, 2012 14.30 14.50 14.06 14.28 62,304 +0.23(+1.64%)
Apr 19, 2012 13.90 14.30 13.75 14.05 69,090 +0.21(+1.52%)
Apr 18, 2012 14.10 14.18 13.67 13.84 66,769 -0.34(-2.40%)
Apr 17, 2012 13.89 14.35 13.89 14.18 85,738 +0.44(+3.20%)
Apr 16, 2012 14.21 14.23 13.69 13.74 97,744 -0.41(-2.90%)
Apr 13, 2012 14.64 14.64 14.15 14.15 96,174 -0.51(-3.48%)
Apr 12, 2012 14.84 14.95 14.53 14.66 72,527 -0.21(-1.41%)
Apr 11, 2012 14.74 15.12 14.72 14.87 72,520 +0.25(+1.71%)
Apr 10, 2012 14.72 15.17 14.50 14.62 208,610 -0.63(-4.13%)
Apr 09, 2012 15.37 15.38 15.09 15.25 120,314 -0.36(-2.31%)
Apr 05, 2012 15.48 15.71 15.31 15.61 56,180 +0.08(+0.52%)
Apr 04, 2012 16.01 16.23 14.50 15.53 415,630 -0.77(-4.72%)
Apr 03, 2012 16.65 16.65 16.14 16.30 76,171 -0.37(-2.22%)
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.