Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.16 14.30 14.16 14.30 2,288 +0.32(+2.29%)
Nov 29, 2012 13.79 14.01 13.79 13.98 1,390 +0.48(+3.56%)
Nov 28, 2012 13.56 13.56 13.49 13.50 2,088 -0.48(-3.43%)
Nov 27, 2012 13.98 13.98 13.98 13.98 100 -0.08(-0.57%)
Nov 26, 2012 13.89 14.10 13.89 14.06 3,925 +0.03(+0.21%)
Nov 24, 2012 14.10 14.15 14.03 14.03 2,838 +0.00(+0.00%)
Nov 23, 2012 14.10 14.15 14.03 14.03 2,838 +0.41(+3.05%)
Nov 21, 2012 13.42 13.62 13.42 13.62 670 +0.04(+0.33%)
Nov 20, 2012 13.43 13.61 13.43 13.57 707 -0.21(-1.52%)
Nov 19, 2012 13.78 13.78 13.78 13.78 500 +0.51(+3.84%)
Nov 16, 2012 13.27 13.28 13.27 13.27 918 -0.15(-1.12%)
Nov 15, 2012 13.26 13.55 13.26 13.42 1,671 +0.68(+5.34%)
Nov 14, 2012 12.99 12.99 12.74 12.74 5,385 -0.06(-0.47%)
Nov 13, 2012 12.79 12.94 12.79 12.80 12,505 +0.03(+0.23%)
Nov 12, 2012 12.85 12.85 12.77 12.77 489 -0.66(-4.91%)
Nov 09, 2012 13.46 13.46 13.08 13.43 1,177 +0.25(+1.90%)
Nov 08, 2012 13.18 13.18 13.18 13.18 200 -0.19(-1.42%)
Nov 07, 2012 13.55 13.55 13.37 13.37 1,400 -0.14(-1.04%)
Nov 06, 2012 13.31 13.55 13.31 13.51 3,487 +0.16(+1.24%)
Nov 05, 2012 13.16 13.35 13.16 13.35 450 +0.04(+0.26%)
Nov 02, 2012 13.29 13.31 13.29 13.31 398 -0.08(-0.60%)
Nov 01, 2012 13.59 13.59 13.39 13.39 4,200 +0.08(+0.60%)
Oct 31, 2012 13.14 13.32 13.14 13.31 677 -0.65(-4.66%)
Oct 26, 2012 13.96 13.96 13.96 0 -0.48(-3.32%)
Oct 25, 2012 14.40 14.78 14.40 14.44 803 -0.15(-1.03%)
Oct 23, 2012 14.59 14.59 14.59 0 -0.13(-0.88%)
Oct 19, 2012 14.85 14.85 14.72 14.72 340 -0.05(-0.34%)
Oct 18, 2012 14.77 14.77 14.61 14.77 315 +0.16(+1.10%)
Oct 17, 2012 14.61 14.61 14.61 14.61 208 +0.12(+0.83%)
Oct 16, 2012 14.50 14.54 14.49 14.49 3,337 +0.27(+1.90%)
Oct 12, 2012 14.22 14.22 14.22 0 +0.25(+1.79%)
Oct 11, 2012 14.14 14.14 13.97 13.97 575 -0.05(-0.36%)
Oct 10, 2012 14.00 14.15 14.00 14.02 1,295 -0.30(-2.09%)
Oct 09, 2012 14.36 14.85 14.26 14.32 3,160 -0.53(-3.57%)
Oct 08, 2012 14.66 14.85 14.66 14.85 515 +0.13(+0.88%)
Oct 06, 2012 14.72 14.72 14.72 14.72 1,238 +0.00(+0.00%)
Oct 05, 2012 14.72 14.72 14.72 14.72 1,238 -0.37(-2.45%)
Oct 03, 2012 15.09 15.09 15.09 0 -0.27(-1.76%)
Oct 02, 2012 15.35 15.36 15.33 15.36 5,039 +0.16(+1.05%)
Oct 01, 2012 15.19 15.20 15.19 15.20 586 -0.18(-1.19%)
Sep 28, 2012 15.31 15.38 15.31 15.38 707 -0.57(-3.56%)
Sep 27, 2012 15.95 15.95 15.95 15.95 400 +0.45(+2.90%)
Sep 26, 2012 15.58 15.58 15.50 15.50 1,457 -0.25(-1.59%)
Sep 25, 2012 15.90 15.90 15.75 15.75 778 -0.28(-1.75%)
Sep 24, 2012 16.03 16.03 16.03 16.03 1,200 -0.15(-0.93%)
Sep 21, 2012 16.18 16.18 16.18 16.18 587 +0.36(+2.28%)
Sep 20, 2012 15.74 15.86 15.74 15.82 1,325 -0.03(-0.19%)
Sep 19, 2012 16.03 16.05 15.84 15.85 5,833 +0.24(+1.54%)
Sep 17, 2012 15.61 15.61 15.61 0 +0.09(+0.58%)
Sep 14, 2012 15.60 15.61 15.35 15.52 2,263 +0.60(+4.02%)
Sep 12, 2012 14.92 14.92 14.92 0 +0.15(+1.02%)
Sep 10, 2012 14.77 14.77 14.77 0 -0.14(-0.94%)
Sep 07, 2012 14.92 14.92 14.85 14.91 2,916 +0.46(+3.15%)
Sep 06, 2012 14.34 14.60 14.34 14.46 4,447 +0.04(+0.31%)
Sep 05, 2012 14.43 14.73 14.41 14.41 1,801 -0.25(-1.71%)
Sep 04, 2012 14.74 14.75 14.66 14.66 534 -0.05(-0.34%)
Aug 31, 2012 14.71 14.71 14.71 14.71 376 -0.59(-3.86%)
Aug 30, 2012 15.73 15.73 15.26 15.30 2,156 -0.21(-1.35%)
Aug 29, 2012 15.44 15.54 15.44 15.51 1,549 -0.02(-0.13%)
Aug 27, 2012 15.48 15.62 15.48 15.53 2,467 +0.05(+0.32%)
Aug 24, 2012 15.72 15.72 15.48 15.48 564 +0.15(+0.98%)
Aug 23, 2012 15.47 15.47 15.33 15.33 3,730 +0.17(+1.12%)
Aug 22, 2012 15.12 15.19 15.12 15.16 1,672 -0.03(-0.20%)
Aug 21, 2012 15.56 15.56 15.15 15.19 1,444 -0.01(-0.07%)
Aug 20, 2012 15.17 15.20 15.17 15.20 1,123 -0.12(-0.78%)
Aug 17, 2012 15.18 15.36 15.18 15.32 1,122 +0.10(+0.66%)
Aug 16, 2012 14.85 15.22 14.85 15.22 307 +0.80(+5.55%)
Aug 15, 2012 14.38 14.42 14.38 14.42 676 -0.32(-2.17%)
Aug 14, 2012 14.72 14.74 14.72 14.74 854 +0.07(+0.48%)
Aug 13, 2012 14.67 14.67 14.67 14.67 376 +0.01(+0.07%)
Aug 11, 2012 14.66 14.66 14.66 14.66 187 +0.00(+0.00%)
Aug 10, 2012 14.66 14.66 14.66 14.66 187 +0.02(+0.14%)
Aug 09, 2012 14.64 14.64 14.64 14.64 316 +0.15(+1.04%)
Aug 08, 2012 14.43 14.70 14.43 14.49 3,021 +0.13(+0.91%)
Aug 07, 2012 14.31 14.36 14.31 14.36 1,181 +0.16(+1.13%)
Aug 06, 2012 14.20 14.20 14.20 14.20 1,831 +0.34(+2.45%)
Aug 03, 2012 13.80 13.86 13.80 13.86 424 -0.30(-2.12%)
Aug 02, 2012 14.11 14.16 14.05 14.16 5,015 -0.41(-2.81%)
Aug 01, 2012 14.27 14.57 14.27 14.57 351 +0.46(+3.26%)
Jul 31, 2012 14.16 14.40 14.05 14.11 4,149 +0.15(+1.07%)
Jul 30, 2012 13.96 13.96 13.96 13.96 266 +0.66(+4.96%)
Jul 27, 2012 13.29 13.30 13.20 13.30 1,905 +0.36(+2.78%)
Jul 26, 2012 12.97 12.97 12.87 12.94 3,917 -0.21(-1.60%)
Jul 25, 2012 13.30 13.30 12.97 13.15 17,718 -0.28(-2.08%)
Jul 24, 2012 13.60 13.60 13.38 13.43 11,534 -0.17(-1.25%)
Jul 23, 2012 13.60 13.75 13.60 13.60 1,508 -0.72(-5.03%)
Jul 20, 2012 14.29 14.45 14.29 14.32 2,019 -0.11(-0.76%)
Jul 19, 2012 14.43 14.43 14.43 14.43 694 +0.20(+1.41%)
Jul 18, 2012 14.55 14.55 14.23 14.23 961 +0.03(+0.21%)
Jul 17, 2012 14.19 14.40 14.19 14.20 1,371 -0.54(-3.66%)
Jul 14, 2012 14.74 14.74 14.74 0 +0.00(+0.00%)
Jul 13, 2012 14.72 14.74 14.72 14.74 899 -0.02(-0.14%)
Jul 12, 2012 14.65 14.76 14.65 14.76 378 -0.21(-1.40%)
Jul 11, 2012 15.02 15.02 14.97 14.97 290 -0.03(-0.20%)
Jul 10, 2012 15.03 15.03 15.00 15.00 594 -0.12(-0.79%)
Jul 09, 2012 15.12 15.12 15.12 15.12 600 -0.45(-2.89%)
Jul 06, 2012 15.57 15.57 15.57 15.57 200 -0.36(-2.26%)
Jul 05, 2012 15.87 15.93 15.87 15.93 784 +0.07(+0.44%)
Jul 03, 2012 15.86 15.86 15.86 15.86 105 -0.08(-0.50%)
Jun 29, 2012 15.94 15.94 15.94 0 +0.83(+5.49%)
Jun 28, 2012 15.20 15.20 15.11 15.11 815 -0.21(-1.37%)
Jun 27, 2012 15.05 15.32 15.05 15.32 2,294 +0.24(+1.59%)
Jun 26, 2012 15.42 15.42 15.08 15.08 2,095 -0.17(-1.11%)
Jun 25, 2012 15.32 15.36 15.04 15.25 1,356 -0.35(-2.24%)
Jun 22, 2012 15.30 15.60 15.30 15.60 1,565 +0.18(+1.17%)
Jun 21, 2012 15.70 15.70 15.42 15.42 2,170 -0.22(-1.41%)
Jun 20, 2012 15.41 15.64 15.37 15.64 1,934 +0.24(+1.56%)
Jun 19, 2012 15.36 15.69 15.36 15.40 3,030 -0.12(-0.77%)
Jun 18, 2012 15.48 15.66 15.48 15.52 3,305 +0.36(+2.37%)
Jun 15, 2012 15.04 15.16 15.04 15.16 544 +0.19(+1.27%)
Jun 14, 2012 14.96 14.98 14.89 14.97 4,780 +0.17(+1.15%)
Jun 13, 2012 14.98 14.99 14.77 14.80 2,339 -0.11(-0.74%)
Jun 12, 2012 14.95 14.99 14.72 14.91 8,752 +0.31(+2.12%)
Jun 11, 2012 14.78 14.78 14.60 14.60 3,049 +0.05(+0.34%)
Jun 08, 2012 14.30 14.55 14.30 14.55 677 -0.17(-1.15%)
Jun 07, 2012 14.72 14.72 14.72 14.72 1,215 -0.16(-1.08%)
Jun 06, 2012 14.78 14.88 14.72 14.88 8,966 +0.67(+4.71%)
Jun 05, 2012 14.21 14.21 14.08 14.21 9,664 +0.47(+3.42%)
Jun 04, 2012 13.74 13.74 13.74 13.74 1,062 -0.02(-0.15%)
Jun 01, 2012 14.00 14.00 13.76 13.76 1,958 -0.51(-3.57%)
May 31, 2012 14.16 14.42 14.15 14.27 18,503 +0.22(+1.57%)
May 30, 2012 14.19 14.46 14.05 14.05 6,849 -0.79(-5.32%)
May 29, 2012 14.57 14.84 14.57 14.84 865 +0.32(+2.20%)
May 25, 2012 14.49 14.60 14.49 14.52 7,116 -0.32(-2.16%)
May 24, 2012 14.61 14.84 14.61 14.84 808 +0.04(+0.27%)
May 23, 2012 14.72 14.80 14.62 14.80 2,841 -0.30(-1.99%)
May 22, 2012 15.01 15.22 15.01 15.10 12,257 +0.05(+0.33%)
May 21, 2012 15.21 15.21 14.97 15.05 42,215 -0.32(-2.08%)
May 18, 2012 15.02 15.37 15.01 15.37 1,108 +0.30(+1.99%)
May 17, 2012 15.19 15.19 15.01 15.07 17,340 +0.33(+2.24%)
May 16, 2012 14.80 14.80 14.74 14.74 256 -0.61(-3.97%)
May 15, 2012 15.69 15.69 15.35 15.35 1,809 -0.33(-2.10%)
May 14, 2012 15.75 15.75 15.64 15.68 4,166 -0.25(-1.57%)
May 11, 2012 15.75 15.94 15.75 15.93 7,438 +0.21(+1.34%)
May 10, 2012 15.36 15.72 15.36 15.72 4,116 +0.24(+1.55%)
May 09, 2012 15.35 15.48 15.25 15.48 1,613 -0.02(-0.13%)
May 08, 2012 15.53 15.71 15.35 15.50 3,935 -0.22(-1.40%)
May 07, 2012 15.74 15.74 15.54 15.72 4,380 -0.31(-1.93%)
May 04, 2012 16.14 16.14 15.85 16.03 69,591 +0.21(+1.33%)
May 03, 2012 15.80 16.19 15.70 15.82 50,445 -0.03(-0.19%)
May 02, 2012 15.84 15.87 15.75 15.85 81,652 -0.20(-1.25%)
May 01, 2012 16.19 16.19 16.05 16.05 37,971 -0.05(-0.31%)
Apr 30, 2012 16.20 16.21 16.10 16.10 5,011 -0.15(-0.92%)
Apr 27, 2012 16.12 16.25 16.12 16.25 36,380 +0.21(+1.31%)
Apr 26, 2012 16.03 16.14 16.01 16.04 139,161 +0.13(+0.82%)
Apr 25, 2012 15.79 16.19 15.79 15.91 28,318 +0.08(+0.51%)
Apr 24, 2012 15.66 15.85 15.66 15.83 15,764 -0.52(-3.18%)
Apr 23, 2012 15.90 16.35 15.90 16.35 926 -0.08(-0.49%)
Apr 20, 2012 16.43 16.43 16.15 16.43 558 +0.45(+2.82%)
Apr 19, 2012 15.98 16.11 15.92 15.98 5,098 +0.03(+0.19%)
Apr 18, 2012 16.02 16.27 15.95 15.95 2,286 +0.14(+0.89%)
Apr 17, 2012 15.86 15.86 15.81 15.81 3,898 -0.05(-0.32%)
Apr 16, 2012 15.86 16.10 15.86 15.86 2,137 -0.34(-2.10%)
Apr 13, 2012 16.32 16.52 16.20 16.20 2,552 -0.30(-1.82%)
Apr 12, 2012 16.39 16.50 16.15 16.50 24,016 +0.10(+0.61%)
Apr 11, 2012 16.45 16.45 16.01 16.40 2,772 +0.53(+3.34%)
Apr 10, 2012 16.09 16.38 15.86 15.87 4,384 -0.22(-1.37%)
Apr 09, 2012 16.14 16.14 16.09 16.09 6,115 -0.67(-4.00%)
Apr 05, 2012 16.57 16.78 16.51 16.76 872 -0.01(-0.06%)
Apr 04, 2012 16.97 17.08 16.73 16.77 3,377 -0.44(-2.56%)
Apr 03, 2012 17.36 17.67 17.21 17.21 1,084 -0.35(-1.99%)
Apr 02, 2012 17.47 17.73 17.47 17.56 1,383 -0.07(-0.40%)
Mar 30, 2012 17.48 17.65 17.48 17.63 29,866 +0.22(+1.26%)
Mar 29, 2012 17.46 17.46 17.35 17.41 2,269 +0.06(+0.35%)
Mar 28, 2012 17.38 17.39 17.23 17.35 10,595 +0.40(+2.36%)
Mar 27, 2012 17.10 17.23 16.95 16.95 952 -0.14(-0.82%)
Mar 26, 2012 17.10 17.10 16.75 17.09 32,478 -0.29(-1.67%)
Mar 23, 2012 16.92 17.48 16.92 17.38 502 +0.45(+2.66%)
Mar 22, 2012 16.98 16.98 16.88 16.93 1,685 -0.12(-0.70%)
Mar 21, 2012 17.32 17.32 17.01 17.05 858 -0.23(-1.33%)
Mar 20, 2012 17.26 17.39 17.26 17.28 3,310 -0.41(-2.32%)
Mar 19, 2012 17.47 17.69 17.47 17.69 1,582 +0.40(+2.31%)
Mar 16, 2012 17.26 17.62 17.26 17.29 1,748 +0.06(+0.35%)
Mar 15, 2012 17.28 17.30 17.23 17.23 5,289 -0.03(-0.17%)
Mar 14, 2012 16.97 17.26 16.97 17.26 1,704 +0.15(+0.88%)
Mar 13, 2012 16.70 17.11 16.70 17.11 1,540 +0.02(+0.12%)
Mar 12, 2012 17.38 17.38 17.09 17.09 3,239 -0.03(-0.18%)
Mar 09, 2012 17.08 17.22 17.08 17.12 3,440 -0.20(-1.15%)
Mar 08, 2012 17.20 17.32 17.15 17.32 1,451 +0.00(+0.00%)
Mar 07, 2012 16.98 17.32 16.98 17.32 5,004 +0.71(+4.27%)
Mar 06, 2012 16.76 16.76 16.60 16.61 2,254 -0.26(-1.54%)
Mar 05, 2012 16.86 17.18 16.86 16.87 1,657 -0.37(-2.15%)
Mar 02, 2012 17.60 17.60 17.21 17.24 1,811 -0.04(-0.23%)
Mar 01, 2012 17.28 17.28 17.28 17.28 149 +0.35(+2.07%)
Feb 29, 2012 16.97 17.02 16.93 16.93 2,200 -0.41(-2.36%)
Feb 28, 2012 17.56 17.56 17.23 17.34 2,041 +0.16(+0.93%)
Feb 27, 2012 17.08 17.18 16.95 17.18 1,549 +0.04(+0.23%)
Feb 24, 2012 17.15 17.15 16.79 17.14 8,037 +0.47(+2.82%)
Feb 23, 2012 16.64 16.78 16.64 16.67 2,428 -0.13(-0.77%)
Feb 22, 2012 16.47 16.88 16.47 16.80 1,099 +0.39(+2.38%)
Feb 21, 2012 16.39 16.72 16.39 16.41 2,919 +0.08(+0.49%)
Feb 17, 2012 16.35 16.62 16.33 16.33 873 +0.06(+0.37%)
Feb 16, 2012 16.17 16.32 16.17 16.27 500 -0.02(-0.12%)
Feb 15, 2012 16.16 16.29 16.12 16.29 2,573 +0.39(+2.45%)
Feb 14, 2012 15.92 15.92 15.55 15.90 604 -0.02(-0.13%)
Feb 13, 2012 15.92 15.92 15.55 15.92 1,178 +0.35(+2.25%)
Feb 10, 2012 15.57 15.89 15.57 15.57 1,025 -0.57(-3.53%)
Feb 09, 2012 16.11 16.36 16.09 16.14 3,086 +0.28(+1.77%)
Feb 08, 2012 15.88 16.21 15.81 15.86 1,329 +0.76(+5.03%)
Feb 07, 2012 15.37 15.37 15.07 15.10 3,014 -0.08(-0.53%)
Feb 06, 2012 15.30 15.30 15.17 15.18 820 -0.15(-0.98%)
Feb 03, 2012 15.27 15.33 15.27 15.33 1,313 -0.01(-0.07%)
Feb 02, 2012 15.20 15.46 15.20 15.34 2,167 -0.03(-0.20%)
Feb 01, 2012 15.23 15.40 15.23 15.37 9,622 +0.57(+3.85%)
Jan 31, 2012 14.77 14.80 14.40 14.80 1,695 +0.05(+0.34%)
Jan 30, 2012 14.74 15.09 14.74 14.75 17,033 -0.11(-0.74%)
Jan 27, 2012 15.25 15.25 14.86 14.86 31,171 +0.16(+1.09%)
Jan 26, 2012 14.69 15.14 14.69 14.70 6,196 -0.48(-3.16%)
Jan 25, 2012 15.45 15.45 15.10 15.18 3,269 +0.19(+1.27%)
Jan 24, 2012 14.75 15.06 14.75 14.99 4,522 +0.39(+2.67%)
Jan 23, 2012 14.98 14.98 14.60 14.60 10,051 +0.09(+0.62%)
Jan 20, 2012 14.85 14.85 14.50 14.51 2,984 +0.32(+2.26%)
Jan 19, 2012 14.57 14.57 14.18 14.19 1,250 +0.08(+0.57%)
Jan 18, 2012 14.04 14.34 14.04 14.11 1,402 +0.18(+1.29%)
Jan 17, 2012 13.78 14.00 13.78 13.93 7,210 -0.37(-2.59%)
Jan 13, 2012 14.44 14.44 14.09 14.30 11,295 +0.28(+2.00%)
Jan 12, 2012 14.33 14.33 14.02 14.02 12,449 +0.07(+0.50%)
Jan 11, 2012 14.25 14.25 13.91 13.95 6,303 -0.26(-1.83%)
Jan 10, 2012 14.25 14.41 14.20 14.21 12,155 -0.55(-3.73%)
Jan 09, 2012 15.00 15.00 14.64 14.76 4,170 +0.00(+0.00%)
Jan 06, 2012 14.55 14.88 14.55 14.76 4,065 -0.38(-2.51%)
Jan 05, 2012 15.21 15.21 15.01 15.14 2,742 -0.13(-0.85%)
Jan 04, 2012 15.60 15.60 15.27 15.27 2,897 +0.58(+3.95%)
Dec 30, 2011 14.72 15.00 14.69 14.69 4,151 -0.10(-0.68%)
Dec 29, 2011 15.00 15.00 14.59 14.79 4,637 +0.30(+2.07%)
Dec 28, 2011 14.66 14.82 14.49 14.49 1,166 -0.40(-2.69%)
Dec 27, 2011 14.88 15.04 14.86 14.89 2,697 +0.10(+0.68%)
Dec 23, 2011 14.64 15.04 14.64 14.79 6,350 +0.09(+0.61%)
Dec 21, 2011 14.71 14.71 14.61 14.70 11,829 -0.05(-0.34%)
Dec 20, 2011 14.60 14.83 14.60 14.75 6,049 +0.20(+1.37%)
Dec 19, 2011 14.91 14.91 14.41 14.55 14,254 -0.16(-1.09%)
Dec 16, 2011 14.78 14.88 14.69 14.71 5,328 -0.06(-0.41%)
Dec 15, 2011 14.81 14.92 14.72 14.77 2,446 -0.24(-1.60%)
Dec 14, 2011 15.07 15.47 15.00 15.01 5,287 -0.08(-0.53%)
Dec 13, 2011 15.35 15.35 15.09 15.09 14,676 +0.12(+0.80%)
Dec 12, 2011 15.05 15.05 14.92 14.97 10,403 -0.03(-0.20%)
Dec 09, 2011 14.78 15.00 14.78 15.00 6,422 +0.10(+0.67%)
Dec 08, 2011 15.02 15.02 14.90 14.90 1,837 -0.31(-2.04%)
Dec 07, 2011 15.28 15.56 15.13 15.21 5,614 +0.27(+1.81%)
Dec 06, 2011 14.67 14.99 14.67 14.94 9,258 +0.10(+0.67%)
Dec 05, 2011 15.23 15.23 14.82 14.84 4,469 -0.21(-1.40%)
Dec 02, 2011 15.07 15.10 15.05 15.05 4,078 +0.01(+0.07%)
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.