Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 10.94 11.10 10.94 11.06 6,241 +0.14(+1.24%)
Nov 26, 2014 11.02 10.93 10.93 10.93 9,600 -0.09(-0.85%)
Nov 25, 2014 10.99 11.03 10.97 11.02 4,249 -0.02(-0.18%)
Nov 24, 2014 11.03 11.04 10.97 11.04 8,208 +0.03(+0.30%)
Nov 21, 2014 11.05 11.05 10.78 11.01 6,673 +0.00(+0.00%)
Nov 20, 2014 10.87 11.07 10.87 11.01 14,128 +0.12(+1.10%)
Nov 19, 2014 11.09 11.09 10.80 10.89 22,084 -0.11(-1.03%)
Nov 18, 2014 10.91 11.10 10.91 11.00 26,760 +0.12(+1.10%)
Nov 17, 2014 10.88 10.97 10.75 10.88 20,070 +0.15(+1.43%)
Nov 14, 2014 10.58 10.75 10.42 10.73 36,748 +0.39(+3.74%)
Nov 13, 2014 9.982 10.37 9.973 10.34 14,497 -0.02(-0.19%)
Nov 12, 2014 10.62 10.62 9.993 10.36 36,114 -0.29(-2.69%)
Nov 11, 2014 10.75 10.77 10.44 10.65 20,223 +0.21(+1.98%)
Nov 10, 2014 9.913 10.89 9.753 10.44 72,991 +0.63(+6.39%)
Nov 07, 2014 9.467 10.12 9.467 9.813 33,568 +0.81(+9.04%)
Nov 06, 2014 9.113 9.320 8.867 9.000 7,869 -0.14(-1.53%)
Nov 05, 2014 8.960 9.233 8.933 9.140 4,513 +0.27(+3.01%)
Nov 04, 2014 9.120 9.233 8.873 8.873 15,421 -0.24(-2.63%)
Nov 03, 2014 8.933 9.113 8.853 9.113 9,030 +0.18(+2.01%)
Oct 31, 2014 8.773 9.080 8.773 8.933 19,846 +0.26(+3.00%)
Oct 30, 2014 8.673 8.720 8.607 8.673 4,398 +0.03(+0.31%)
Oct 29, 2014 8.660 8.733 8.633 8.647 10,653 -0.01(-0.08%)
Oct 28, 2014 8.447 8.667 8.440 8.653 27,391 +0.17(+1.96%)
Oct 27, 2014 8.600 8.673 8.660 8.487 5,325 -0.17(-2.00%)
Oct 24, 2014 8.727 8.733 8.593 8.660 6,195 -0.01(-0.08%)
Oct 23, 2014 8.533 8.733 8.533 8.667 9,846 +0.05(+0.54%)
Oct 22, 2014 8.667 8.667 8.533 8.620 4,677 -0.07(-0.77%)
Oct 21, 2014 8.573 8.733 8.573 8.687 11,157 +0.15(+1.72%)
Oct 20, 2014 8.587 8.693 8.547 8.540 19,392 -0.07(-0.85%)
Oct 17, 2014 8.473 8.727 8.473 8.613 6,124 +0.14(+1.65%)
Oct 16, 2014 8.113 8.733 8.113 8.473 21,678 +0.09(+1.11%)
Oct 15, 2014 8.340 8.380 8.170 8.380 4,093 -0.13(-1.49%)
Oct 14, 2014 8.387 8.520 8.387 8.507 6,606 +0.17(+2.00%)
Oct 13, 2014 8.633 8.633 8.633 8.340 38,040 -0.23(-2.65%)
Oct 10, 2014 8.480 8.600 8.480 8.567 18,958 +0.00(+0.00%)
Oct 09, 2014 8.607 8.620 8.467 8.567 8,775 -0.03(-0.39%)
Oct 08, 2014 8.727 8.727 8.507 8.600 12,781 -0.07(-0.77%)
Oct 07, 2014 8.680 8.693 8.613 8.667 11,614 +0.01(+0.08%)
Oct 06, 2014 8.727 8.727 8.540 8.660 35,395 -0.13(-1.52%)
Oct 03, 2014 8.600 8.800 8.527 8.793 3,901 +0.25(+2.97%)
Oct 02, 2014 8.600 8.600 8.540 8.540 3,868 -0.06(-0.70%)
Oct 01, 2014 8.616 8.773 8.600 8.600 6,925 -0.08(-0.92%)
Sep 30, 2014 8.807 8.813 8.473 8.680 10,834 -0.02(-0.23%)
Sep 29, 2014 8.533 8.700 8.533 8.700 3,400 +0.01(+0.08%)
Sep 26, 2014 8.593 8.780 8.560 8.693 9,273 +0.05(+0.62%)
Sep 25, 2014 8.473 8.804 8.473 8.640 4,788 -0.01(-0.15%)
Sep 24, 2014 8.807 8.807 8.653 8.653 529 +0.02(+0.23%)
Sep 23, 2014 8.807 8.813 8.633 8.633 11,095 -0.01(-0.08%)
Sep 22, 2014 8.727 8.800 8.633 8.640 11,319 -0.03(-0.31%)
Sep 19, 2014 8.580 8.667 8.480 8.667 28,767 +0.21(+2.44%)
Sep 18, 2014 8.453 8.647 8.273 8.460 22,152 +0.05(+0.63%)
Sep 17, 2014 8.173 8.467 8.067 8.407 22,614 +0.14(+1.70%)
Sep 16, 2014 8.240 8.600 8.007 8.266 20,113 -0.07(-0.80%)
Sep 15, 2014 8.000 8.640 8.000 8.333 27,342 +0.11(+1.38%)
Sep 12, 2014 7.953 8.640 7.953 8.220 29,079 +0.19(+2.32%)
Sep 11, 2014 7.960 8.333 7.900 8.033 29,550 +0.03(+0.33%)
Sep 10, 2014 7.873 8.507 7.873 8.007 12,694 +0.00(+0.04%)
Sep 09, 2014 7.693 8.007 7.687 8.003 16,465 +0.32(+4.12%)
Sep 08, 2014 7.707 7.787 7.667 7.687 9,172 -0.15(-1.88%)
Sep 05, 2014 7.867 7.933 7.833 7.834 9,369 +0.03(+0.43%)
Sep 04, 2014 7.887 7.953 7.693 7.800 8,647 -0.12(-1.52%)
Sep 03, 2014 7.940 7.987 7.920 7.920 2,343 +0.07(+0.85%)
Sep 02, 2014 7.740 7.920 7.733 7.853 9,862 +0.11(+1.46%)
Aug 29, 2014 7.700 7.740 7.740 7.740 6,450 +0.04(+0.52%)
Aug 28, 2014 7.653 7.973 7.653 7.700 13,936 +0.05(+0.70%)
Aug 27, 2014 7.527 7.733 7.493 7.647 25,147 +0.21(+2.78%)
Aug 26, 2014 7.413 7.593 7.413 7.440 9,424 +0.05(+0.63%)
Aug 25, 2014 7.567 7.733 7.387 7.393 89,889 -0.11(-1.47%)
Aug 22, 2014 7.460 7.513 7.370 7.503 21,588 +0.08(+1.12%)
Aug 21, 2014 7.480 7.480 7.233 7.420 9,990 +0.14(+1.92%)
Aug 20, 2014 7.360 7.447 7.207 7.280 5,820 -0.08(-1.09%)
Aug 19, 2014 7.150 7.433 7.150 7.360 23,677 +0.15(+2.13%)
Aug 18, 2014 7.347 7.707 7.120 7.207 60,025 -0.14(-1.91%)
Aug 15, 2014 7.560 7.573 7.120 7.347 22,329 -0.18(-2.39%)
Aug 14, 2014 7.573 7.693 7.513 7.527 16,809 +0.03(+0.36%)
Aug 13, 2014 7.727 7.800 7.400 7.500 34,573 -0.10(-1.32%)
Aug 12, 2014 7.760 7.900 7.600 7.600 39,724 -0.09(-1.13%)
Aug 11, 2014 7.693 7.807 7.547 7.687 68,667 -0.07(-0.94%)
Aug 08, 2014 7.613 8.060 7.567 7.760 49,162 +0.01(+0.09%)
Aug 07, 2014 7.913 7.933 7.593 7.753 37,530 -0.07(-0.85%)
Aug 06, 2014 7.567 7.927 7.533 7.820 39,607 +0.28(+3.71%)
Aug 05, 2014 7.533 7.947 7.513 7.540 46,447 -0.23(-3.00%)
Aug 04, 2014 7.660 8.133 7.567 7.773 29,331 +0.09(+1.22%)
Aug 01, 2014 7.593 7.727 7.593 7.680 4,860 -0.04(-0.52%)
Jul 31, 2014 7.800 7.800 7.267 7.720 24,606 -0.24(-3.02%)
Jul 30, 2014 7.847 7.960 7.833 7.960 2,686 +0.13(+1.62%)
Jul 29, 2014 7.907 7.940 7.833 7.833 7,602 -0.05(-0.59%)
Jul 28, 2014 7.833 8.153 7.833 7.880 19,521 -0.04(-0.47%)
Jul 25, 2014 8.140 8.140 7.733 7.917 55,591 -0.21(-2.58%)
Jul 24, 2014 8.000 8.133 8.000 8.127 7,735 -0.02(-0.25%)
Jul 23, 2014 8.353 8.353 7.913 8.147 45,322 -0.21(-2.55%)
Jul 22, 2014 8.360 8.360 8.360 8.360 751 +0.15(+1.79%)
Jul 21, 2014 8.393 8.393 8.207 8.213 1,035 -0.14(-1.68%)
Jul 18, 2014 8.313 8.467 8.260 8.353 43,561 +0.01(+0.16%)
Jul 17, 2014 8.177 8.340 8.177 8.340 3,649 +0.09(+1.13%)
Jul 16, 2014 8.480 8.480 8.233 8.247 7,174 -0.25(-2.90%)
Jul 15, 2014 8.369 8.653 8.147 8.493 15,805 +0.35(+4.27%)
Jul 14, 2014 8.300 8.593 8.145 8.145 6,558 +0.03(+0.41%)
Jul 11, 2014 8.313 8.400 8.000 8.112 6,066 -0.05(-0.67%)
Jul 10, 2014 7.903 8.533 7.903 8.167 11,307 -0.22(-2.62%)
Jul 09, 2014 8.133 8.660 7.900 8.387 10,722 +0.05(+0.64%)
Jul 08, 2014 8.600 8.653 8.253 8.333 19,537 -0.13(-1.57%)
Jul 07, 2014 8.333 8.740 8.240 8.467 27,742 -0.17(-1.94%)
Jul 03, 2014 8.700 8.634 8.634 8.634 8,700 +0.06(+0.71%)
Jul 02, 2014 8.667 8.720 8.400 8.573 25,180 -0.20(-2.24%)
Jul 01, 2014 8.513 8.770 8.500 8.770 1,233 +0.10(+1.19%)
Jun 30, 2014 8.573 8.867 8.567 8.667 2,154 +0.15(+1.72%)
Jun 27, 2014 8.556 8.853 8.503 8.520 7,974 -0.19(-2.14%)
Jun 26, 2014 8.827 8.827 8.540 8.706 5,049 +0.25(+2.99%)
Jun 25, 2014 8.707 8.720 8.440 8.453 27,235 -0.35(-3.94%)
Jun 24, 2014 8.660 8.853 8.660 8.800 3,493 +0.16(+1.85%)
Jun 23, 2014 8.567 8.660 8.567 8.640 11,028 +0.00(+0.00%)
Jun 20, 2014 8.640 8.640 8.507 8.640 9,376 +0.03(+0.31%)
Jun 19, 2014 8.613 8.627 8.460 8.613 28,201 +0.08(+0.94%)
Jun 18, 2014 8.413 8.600 8.413 8.533 6,868 +0.05(+0.55%)
Jun 17, 2014 8.440 8.500 8.360 8.487 31,254 +0.03(+0.32%)
Jun 16, 2014 8.267 8.460 8.267 8.460 7,804 +0.23(+2.75%)
Jun 13, 2014 8.145 8.333 8.145 8.233 22,140 +0.05(+0.61%)
Jun 12, 2014 8.320 8.320 8.183 8.183 1,089 -0.02(-0.28%)
Jun 11, 2014 8.101 8.213 8.101 8.207 1,269 +0.11(+1.32%)
Jun 10, 2014 8.333 8.333 8.100 8.100 2,715 -0.17(-2.10%)
Jun 06, 2014 7.960 8.333 7.941 8.273 32,478 +0.13(+1.64%)
Jun 05, 2014 7.782 8.140 7.769 8.140 10,075 +0.27(+3.39%)
Jun 04, 2014 7.840 7.900 7.840 7.873 9,730 +0.21(+2.70%)
Jun 03, 2014 7.733 7.747 7.560 7.667 16,455 -0.13(-1.71%)
Jun 02, 2014 7.767 7.841 7.767 7.800 2,730 -0.02(-0.26%)
May 30, 2014 7.830 7.830 7.767 7.820 2,106 -0.03(-0.34%)
May 29, 2014 7.833 7.847 7.833 7.847 1,089 +0.11(+1.46%)
May 28, 2014 7.733 7.733 7.733 7.733 150 +0.10(+1.31%)
May 27, 2014 7.760 7.800 7.560 7.633 12,628 -0.21(-2.72%)
May 23, 2014 7.847 7.847 7.847 7.847 300 +0.01(+0.17%)
May 22, 2014 7.833 7.833 7.833 7.833 484 -0.06(-0.76%)
May 21, 2014 7.913 7.913 7.800 7.893 3,048 +0.00(+0.00%)
May 20, 2014 8.007 8.153 7.820 7.893 45,771 -0.16(-1.99%)
May 19, 2014 7.954 8.053 7.954 8.053 3,693 +0.06(+0.81%)
May 16, 2014 7.913 7.989 7.913 7.989 1,294 +0.08(+0.96%)
May 15, 2014 7.880 7.924 7.880 7.913 1,801 -0.21(-2.61%)
May 14, 2014 7.993 8.127 7.753 8.125 6,342 +0.19(+2.42%)
May 13, 2014 7.933 7.933 7.933 7.933 553 +0.10(+1.28%)
May 12, 2014 8.000 8.000 7.833 7.833 3,313 -0.06(-0.76%)
May 09, 2014 7.913 8.000 7.893 7.893 4,125 -0.20(-2.47%)
May 08, 2014 8.100 8.100 8.093 8.093 489 +0.13(+1.67%)
May 07, 2014 8.100 8.100 7.947 7.960 1,080 +0.05(+0.67%)
May 06, 2014 7.907 7.907 7.907 7.907 235 -0.19(-2.30%)
May 05, 2014 8.153 8.153 7.740 8.093 700 -0.03(-0.42%)
May 02, 2014 7.807 8.127 7.807 8.127 987 -0.02(-0.24%)
Apr 30, 2014 8.147 8.147 8.147 8.147 75 +0.16(+2.00%)
Apr 29, 2014 7.847 8.100 7.833 7.987 1,860 -0.05(-0.58%)
Apr 28, 2014 8.033 8.033 8.033 8.033 601 -0.05(-0.58%)
Apr 25, 2014 8.120 8.120 8.067 8.080 4,234 +0.08(+1.00%)
Apr 24, 2014 8.093 8.133 7.920 8.000 3,189 -0.01(-0.08%)
Apr 23, 2014 8.146 8.147 7.987 8.007 3,585 -0.09(-1.07%)
Apr 17, 2014 7.913 8.093 8.093 8.093 15 +0.07(+0.91%)
Apr 16, 2014 8.047 8.047 8.020 8.020 1,950 -0.03(-0.33%)
Apr 15, 2014 8.020 8.047 8.020 8.047 3,327 +0.03(+0.33%)
Apr 14, 2014 8.153 8.153 8.020 8.020 493 -0.08(-1.03%)
Apr 11, 2014 7.933 8.104 7.933 8.104 1,038 -0.05(-0.61%)
Apr 10, 2014 8.153 8.153 8.153 8.153 532 +0.13(+1.58%)
Apr 09, 2014 8.007 8.060 7.920 8.027 6,783 -0.10(-1.23%)
Apr 08, 2014 7.840 8.127 7.840 8.127 6,172 +0.19(+2.35%)
Apr 07, 2014 7.973 7.993 7.767 7.940 10,935 -0.09(-1.16%)
Apr 04, 2014 8.000 8.068 7.567 8.033 14,806 -0.08(-0.99%)
Apr 02, 2014 8.020 8.113 8.113 8.113 75 -0.02(-0.25%)
Apr 01, 2014 8.193 8.193 8.133 8.133 1,747 +0.07(+0.83%)
Mar 31, 2014 8.313 8.313 8.033 8.067 4,326 -0.22(-2.65%)
Mar 28, 2014 8.100 8.287 8.100 8.287 4,623 -0.02(-0.24%)
Mar 27, 2014 8.267 8.307 8.267 8.307 331 +0.24(+2.98%)
Mar 26, 2014 8.067 8.067 8.067 8.067 169 -0.01(-0.16%)
Mar 25, 2014 8.080 8.080 8.080 8.080 3,276 +0.00(+0.00%)
Mar 24, 2014 8.440 8.440 8.080 8.080 16,659 -0.36(-4.27%)
Mar 21, 2014 8.440 8.440 8.440 8.440 828 -0.02(-0.24%)
Mar 20, 2014 8.527 8.527 8.460 8.460 1,660 -0.08(-0.94%)
Mar 19, 2014 8.660 8.660 8.500 8.540 3,511 -0.10(-1.19%)
Mar 18, 2014 8.660 8.660 8.643 8.643 1,401 +0.04(+0.42%)
Mar 17, 2014 8.573 8.640 8.573 8.607 1,851 +0.17(+1.96%)
Mar 14, 2014 8.440 8.441 8.427 8.441 2,847 -0.19(-2.15%)
Mar 13, 2014 8.293 8.627 8.293 8.627 2,385 +0.53(+6.59%)
Mar 12, 2014 8.093 8.093 8.093 8.093 828 -0.43(-5.06%)
Mar 11, 2014 8.480 8.525 8.300 8.525 2,172 +0.19(+2.22%)
Mar 10, 2014 8.206 8.340 8.206 8.340 2,686 +0.04(+0.48%)
Mar 07, 2014 8.200 8.300 8.107 8.300 2,554 +0.10(+1.22%)
Mar 06, 2014 8.199 8.200 8.080 8.200 3,451 +0.00(+0.00%)
Mar 05, 2014 8.200 8.200 8.200 8.200 1,200 +0.04(+0.46%)
Mar 04, 2014 8.067 8.163 8.067 8.163 3,387 +0.04(+0.44%)
Mar 03, 2014 8.073 8.127 8.073 8.127 1,135 -0.16(-1.93%)
Feb 28, 2014 8.293 8.293 8.287 8.287 477 +0.03(+0.40%)
Feb 27, 2014 8.093 8.280 8.093 8.253 14,328 +0.21(+2.65%)
Feb 26, 2014 8.133 8.287 8.033 8.040 1,473 -0.16(-1.95%)
Feb 25, 2014 8.093 8.233 8.093 8.200 3,178 +0.19(+2.41%)
Feb 24, 2014 8.004 8.133 8.000 8.007 14,460 +0.01(+0.08%)
Feb 21, 2014 8.000 8.000 8.000 8.000 298 +0.01(+0.08%)
Feb 20, 2014 7.940 7.993 7.920 7.993 15,016 +0.07(+0.84%)
Feb 19, 2014 7.980 7.980 7.767 7.927 2,659 -0.04(-0.50%)
Feb 18, 2014 7.720 8.000 7.720 7.967 13,383 +0.25(+3.28%)
Feb 14, 2014 7.640 7.713 7.713 7.713 17,100 +0.08(+1.05%)
Feb 13, 2014 7.653 7.703 7.627 7.633 10,410 -0.07(-0.95%)
Feb 12, 2014 7.440 7.733 7.440 7.707 27,624 +0.00(+0.04%)
Feb 11, 2014 7.693 7.767 7.693 7.704 4,201 -0.06(-0.81%)
Feb 10, 2014 7.620 7.767 7.507 7.767 2,860 +0.07(+0.87%)
Feb 07, 2014 7.753 7.753 7.580 7.700 1,602 +0.19(+2.48%)
Feb 04, 2014 7.533 7.513 7.513 7.513 5,850 -0.12(-1.57%)
Feb 03, 2014 7.613 7.633 7.500 7.633 16,179 -0.08(-1.04%)
Jan 31, 2014 7.553 7.713 7.547 7.713 2,598 -0.01(-0.10%)
Jan 30, 2014 7.747 7.747 7.720 7.721 1,354 +0.02(+0.23%)
Jan 28, 2014 7.703 7.703 7.703 7.703 0 +0.13(+1.72%)
Jan 27, 2014 7.607 7.607 7.540 7.573 1,830 -0.10(-1.30%)
Jan 24, 2014 7.647 7.987 7.500 7.673 15,886 +0.03(+0.44%)
Jan 23, 2014 7.727 7.847 7.640 7.640 6,177 -0.02(-0.26%)
Jan 22, 2014 7.533 7.660 7.507 7.660 4,309 +0.09(+1.23%)
Jan 21, 2014 7.820 7.820 7.567 7.567 3,732 -0.14(-1.82%)
Jan 17, 2014 8.000 7.707 7.707 7.707 1,350 -0.16(-2.03%)
Jan 16, 2014 7.687 7.987 7.687 7.867 18,808 +0.23(+3.06%)
Jan 15, 2014 7.667 7.667 7.580 7.633 1,725 +0.01(+0.17%)
Jan 14, 2014 7.580 7.633 7.580 7.620 2,070 +0.07(+0.97%)
Jan 13, 2014 7.741 7.860 7.538 7.547 2,961 -0.09(-1.22%)
Jan 10, 2014 7.733 7.737 7.640 7.640 1,569 -0.03(-0.43%)
Jan 09, 2014 7.620 7.733 7.567 7.673 5,247 -0.13(-1.71%)
Jan 08, 2014 7.737 7.840 7.733 7.807 1,999 +0.20(+2.63%)
Jan 07, 2014 7.752 8.133 7.567 7.607 4,828 -0.34(-4.28%)
Jan 06, 2014 8.100 8.168 7.947 7.947 2,895 -0.02(-0.25%)
Jan 03, 2014 7.993 7.993 7.967 7.967 1,275 -0.01(-0.08%)
Jan 02, 2014 8.027 8.027 7.951 7.973 5,055 -0.01(-0.08%)
Dec 31, 2013 8.120 7.980 7.980 7.980 900 +0.03(+0.42%)
Dec 30, 2013 7.953 8.100 7.837 7.947 10,528 -0.01(-0.08%)
Dec 27, 2013 7.607 7.953 7.607 7.953 20,983 +0.38(+5.02%)
Dec 26, 2013 7.667 7.667 7.567 7.573 2,647 -0.09(-1.13%)
Dec 24, 2013 7.653 7.660 7.653 7.660 694 +0.01(+0.09%)
Dec 23, 2013 7.553 7.653 7.553 7.653 1,680 +0.11(+1.50%)
Dec 20, 2013 7.513 7.545 7.513 7.540 1,867 -0.05(-0.62%)
Dec 19, 2013 7.420 7.587 7.420 7.587 607 -0.03(-0.44%)
Dec 18, 2013 7.553 7.620 7.340 7.620 30,618 +0.04(+0.47%)
Dec 17, 2013 7.507 7.584 7.500 7.584 1,189 +0.06(+0.76%)
Dec 16, 2013 7.533 7.573 7.527 7.527 1,287 +0.03(+0.36%)
Dec 13, 2013 7.500 7.500 7.500 7.500 264 -0.01(-0.09%)
Dec 12, 2013 7.501 7.595 7.501 7.507 2,722 -0.03(-0.35%)
Dec 10, 2013 7.533 7.533 7.533 7.533 115 +0.03(+0.44%)
Dec 09, 2013 7.607 7.607 7.367 7.500 2,212 -0.16(-2.09%)
Dec 06, 2013 7.513 7.660 7.513 7.660 0 +0.16(+2.13%)
Dec 05, 2013 7.467 7.500 7.467 7.500 0 -0.01(-0.09%)
Dec 04, 2013 7.513 7.642 7.507 7.507 0 -0.03(-0.35%)
Dec 03, 2013 7.353 7.533 7.333 7.533 0 -0.01(-0.18%)
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.