Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 14.89 14.89 14.69 14.88 1,730 +0.04(+0.24%)
Mar 28, 2014 14.95 14.95 14.66 14.84 11,857 -0.11(-0.74%)
Mar 27, 2014 15.01 15.09 14.92 14.95 8,344 -0.13(-0.86%)
Mar 26, 2014 15.08 15.13 15.01 15.08 5,137 -0.05(-0.33%)
Mar 25, 2014 14.89 15.13 14.89 15.13 6,731 +0.22(+1.48%)
Mar 24, 2014 14.88 14.94 14.88 14.91 4,176 -0.05(-0.35%)
Mar 21, 2014 14.93 15.00 14.90 14.96 9,420 +0.01(+0.09%)
Mar 20, 2014 14.91 14.95 14.91 14.95 3,326 -0.05(-0.33%)
Mar 19, 2014 15.03 15.13 14.90 15.00 8,483 +0.06(+0.40%)
Mar 18, 2014 15.19 15.19 14.94 14.94 5,750 -0.17(-1.13%)
Mar 17, 2014 15.23 15.30 15.06 15.11 12,913 +0.02(+0.13%)
Mar 14, 2014 15.09 15.31 15.07 15.09 7,436 +0.03(+0.20%)
Mar 13, 2014 15.34 15.35 15.05 15.06 10,868 -0.15(-0.99%)
Mar 12, 2014 15.29 15.35 15.20 15.21 4,062 -0.13(-0.85%)
Mar 11, 2014 15.23 15.34 15.11 15.34 4,483 +0.12(+0.79%)
Mar 10, 2014 15.30 15.35 15.22 15.22 5,100 -0.13(-0.85%)
Mar 07, 2014 15.35 15.35 15.32 15.35 14,582 +0.00(+0.00%)
Mar 06, 2014 15.18 15.35 15.13 15.35 12,627 +0.01(+0.07%)
Mar 05, 2014 15.28 15.49 15.02 15.34 8,529 -0.00(-0.01%)
Mar 04, 2014 15.26 15.48 15.13 15.34 12,781 +0.13(+0.85%)
Mar 03, 2014 15.34 15.34 15.21 15.21 309 -0.04(-0.26%)
Feb 28, 2014 15.25 15.25 15.13 15.25 10,001 -0.10(-0.65%)
Feb 27, 2014 15.25 15.35 15.22 15.35 14,940 +0.18(+1.19%)
Feb 26, 2014 14.94 15.26 14.91 15.17 16,900 +0.21(+1.40%)
Feb 25, 2014 15.48 15.48 14.91 14.96 45,256 -0.59(-3.79%)
Feb 24, 2014 15.50 15.65 15.40 15.55 11,301 -0.10(-0.64%)
Feb 21, 2014 15.33 15.65 15.11 15.65 13,533 +0.26(+1.69%)
Feb 20, 2014 15.35 15.40 15.35 15.39 15,665 -0.05(-0.32%)
Feb 19, 2014 15.33 15.44 15.15 15.44 6,244 +0.17(+1.11%)
Feb 18, 2014 15.35 15.35 15.23 15.27 4,196 -0.07(-0.46%)
Feb 14, 2014 15.34 15.34 15.34 15.34 2,800 +0.02(+0.12%)
Feb 13, 2014 15.22 15.32 15.22 15.32 2,309 +0.17(+1.14%)
Feb 12, 2014 15.32 15.33 15.14 15.15 8,070 -0.05(-0.33%)
Feb 11, 2014 15.32 15.33 15.10 15.20 8,292 +0.08(+0.53%)
Feb 10, 2014 15.16 15.35 15.10 15.12 12,912 +0.02(+0.16%)
Feb 07, 2014 15.01 15.25 15.01 15.10 3,797 +0.10(+0.64%)
Feb 06, 2014 15.08 15.27 15.00 15.00 5,620 -0.12(-0.79%)
Feb 05, 2014 15.18 15.18 14.93 15.12 8,494 +0.02(+0.13%)
Feb 04, 2014 15.16 15.39 15.10 15.10 11,070 -0.09(-0.59%)
Feb 03, 2014 15.15 15.25 15.11 15.19 6,364 -0.01(-0.07%)
Jan 31, 2014 15.30 15.40 15.07 15.20 10,171 -0.09(-0.59%)
Jan 30, 2014 15.16 15.29 15.01 15.29 8,806 +0.09(+0.59%)
Jan 29, 2014 15.22 15.40 15.15 15.20 12,962 +0.04(+0.26%)
Jan 28, 2014 15.21 15.39 15.03 15.16 15,200 +0.01(+0.07%)
Jan 27, 2014 15.41 15.41 15.02 15.15 2,912 -0.19(-1.24%)
Jan 24, 2014 15.29 15.44 15.11 15.34 21,353 +0.06(+0.39%)
Jan 23, 2014 15.09 15.28 15.07 15.28 9,544 +0.24(+1.60%)
Jan 22, 2014 15.16 15.17 15.00 15.04 14,702 -0.01(-0.07%)
Jan 21, 2014 15.18 15.30 15.02 15.05 15,989 -0.13(-0.86%)
Jan 17, 2014 15.32 15.18 15.18 15.18 5,300 +0.02(+0.13%)
Jan 16, 2014 15.07 15.33 15.07 15.16 5,100 +0.06(+0.40%)
Jan 15, 2014 15.17 15.33 14.89 15.10 10,334 -0.05(-0.33%)
Jan 14, 2014 15.33 15.33 15.11 15.15 3,809 -0.34(-2.19%)
Jan 13, 2014 15.18 15.50 15.18 15.49 26,836 +0.32(+2.08%)
Jan 10, 2014 15.07 15.20 15.07 15.17 13,864 +0.03(+0.23%)
Jan 09, 2014 15.10 15.15 15.00 15.14 10,541 +0.09(+0.60%)
Jan 08, 2014 15.27 15.50 14.93 15.05 17,325 -0.12(-0.79%)
Jan 07, 2014 15.22 15.28 15.16 15.17 6,695 -0.05(-0.33%)
Jan 06, 2014 15.30 15.30 15.09 15.22 8,411 -0.02(-0.13%)
Jan 03, 2014 15.09 15.28 15.09 15.24 3,942 +0.08(+0.50%)
Jan 02, 2014 15.13 15.30 14.86 15.16 34,846 +0.14(+0.96%)
Dec 31, 2013 15.28 15.02 15.02 15.02 9,000 -0.16(-1.05%)
Dec 30, 2013 15.30 15.30 15.00 15.18 16,259 -0.20(-1.30%)
Dec 27, 2013 15.39 15.39 15.03 15.38 5,902 +0.25(+1.65%)
Dec 26, 2013 15.23 15.23 15.13 15.13 2,502 +0.04(+0.27%)
Dec 24, 2013 14.89 15.09 14.86 15.09 5,858 -0.09(-0.59%)
Dec 23, 2013 15.39 15.39 15.14 15.18 4,828 -0.07(-0.47%)
Dec 20, 2013 15.30 15.45 15.25 15.25 5,119 -0.05(-0.33%)
Dec 19, 2013 15.09 15.41 14.96 15.30 19,036 +0.37(+2.48%)
Dec 18, 2013 15.00 15.10 14.93 14.93 6,103 -0.17(-1.13%)
Dec 17, 2013 14.94 15.10 14.94 15.10 2,970 +0.00(+0.00%)
Dec 16, 2013 15.14 15.14 15.07 15.10 6,720 +0.00(+0.00%)
Dec 13, 2013 15.05 15.30 14.99 15.10 14,899 +0.20(+1.34%)
Dec 12, 2013 14.98 15.04 14.90 14.90 9,812 -0.09(-0.60%)
Dec 11, 2013 14.77 15.00 14.75 14.99 8,010 -0.04(-0.27%)
Dec 10, 2013 14.82 15.05 14.82 15.03 44,658 +0.28(+1.90%)
Dec 09, 2013 14.62 14.78 14.62 14.75 4,049 +0.07(+0.48%)
Dec 06, 2013 14.83 14.90 14.56 14.68 0 -0.21(-1.41%)
Dec 05, 2013 14.60 14.89 14.60 14.89 0 +0.15(+1.02%)
Dec 04, 2013 14.62 14.85 14.60 14.74 0 +0.07(+0.48%)
Dec 03, 2013 14.67 14.89 14.61 14.67 0 -0.04(-0.27%)
Dec 02, 2013 14.72 14.97 14.61 14.71 0 -0.07(-0.47%)
Nov 29, 2013 14.66 14.78 14.45 14.78 0 +0.08(+0.54%)
Nov 27, 2013 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Nov 26, 2013 14.74 14.74 14.61 14.70 0 -0.03(-0.20%)
Nov 25, 2013 14.46 14.74 14.46 14.73 0 -0.01(-0.07%)
Nov 22, 2013 14.62 14.79 14.45 14.74 0 -0.02(-0.14%)
Nov 21, 2013 14.83 14.89 14.59 14.76 0 -0.06(-0.40%)
Nov 20, 2013 14.70 14.86 14.59 14.82 0 -0.12(-0.80%)
Nov 19, 2013 14.84 14.99 14.84 14.94 0 -0.04(-0.27%)
Nov 18, 2013 15.10 15.10 14.94 14.98 0 +0.02(+0.13%)
Nov 15, 2013 14.75 14.98 14.56 14.96 0 +0.31(+2.12%)
Nov 14, 2013 14.42 14.74 14.40 14.65 0 +0.15(+1.03%)
Nov 12, 2013 14.79 14.79 14.50 14.50 0 -0.28(-1.86%)
Nov 11, 2013 14.87 15.00 14.76 14.78 0 +0.01(+0.03%)
Nov 08, 2013 14.79 14.95 14.72 14.77 0 +0.06(+0.41%)
Nov 07, 2013 14.77 14.95 14.70 14.71 0 -0.05(-0.34%)
Nov 06, 2013 14.80 14.87 14.76 14.76 0 -0.23(-1.52%)
Nov 05, 2013 15.26 15.30 14.99 14.99 0 -0.31(-2.04%)
Nov 04, 2013 15.20 15.30 15.05 15.30 0 +0.10(+0.66%)
Nov 01, 2013 14.96 15.29 14.95 15.20 0 +0.40(+2.70%)
Oct 31, 2013 15.50 15.50 14.76 14.80 0 -0.70(-4.52%)
Oct 30, 2013 15.25 15.50 15.24 15.50 0 +0.15(+0.98%)
Oct 29, 2013 14.84 15.35 14.84 15.35 0 +0.51(+3.44%)
Oct 28, 2013 15.33 15.35 14.84 14.84 0 -0.45(-2.94%)
Oct 25, 2013 15.34 15.35 15.29 15.29 0 -0.20(-1.29%)
Oct 24, 2013 15.25 15.49 15.25 15.49 0 +0.24(+1.57%)
Oct 23, 2013 15.08 15.55 15.00 15.25 0 +0.24(+1.60%)
Oct 22, 2013 14.88 15.10 14.75 15.01 0 +0.33(+2.25%)
Oct 21, 2013 14.94 15.08 14.68 14.68 0 -0.26(-1.74%)
Oct 18, 2013 15.12 15.12 14.94 14.94 4,300 -0.10(-0.66%)
Oct 17, 2013 14.85 15.09 14.85 15.04 0 +0.23(+1.55%)
Oct 16, 2013 14.61 15.12 14.50 14.81 0 +0.29(+2.00%)
Oct 15, 2013 14.58 14.85 14.44 14.52 0 -0.28(-1.89%)
Oct 14, 2013 14.70 14.80 14.62 14.80 0 +0.10(+0.68%)
Oct 11, 2013 14.63 14.79 14.63 14.70 0 +0.20(+1.38%)
Oct 10, 2013 14.48 14.64 14.48 14.50 0 +0.14(+0.97%)
Oct 09, 2013 14.75 14.91 14.26 14.36 0 -0.34(-2.31%)
Oct 08, 2013 14.92 14.92 14.60 14.70 0 -0.33(-2.20%)
Oct 07, 2013 15.03 15.06 14.67 15.03 0 +0.13(+0.87%)
Oct 04, 2013 15.15 15.15 14.56 14.90 0 -0.04(-0.27%)
Oct 03, 2013 15.16 15.16 14.85 14.94 0 -0.18(-1.20%)
Oct 02, 2013 15.00 15.15 15.00 15.12 0 +0.03(+0.21%)
Oct 01, 2013 15.03 15.10 14.94 15.09 0 +0.01(+0.07%)
Sep 27, 2013 15.07 15.10 14.91 15.08 0 +0.17(+1.14%)
Sep 26, 2013 15.08 15.08 14.80 14.91 0 -0.10(-0.67%)
Sep 25, 2013 14.86 15.22 14.86 15.01 0 +0.16(+1.08%)
Sep 24, 2013 14.53 15.03 14.53 14.85 0 +0.34(+2.34%)
Sep 23, 2013 14.81 14.84 14.21 14.51 0 -0.20(-1.36%)
Sep 20, 2013 14.71 14.90 14.71 14.71 0 -0.05(-0.34%)
Sep 19, 2013 14.87 14.87 14.51 14.76 0 -0.04(-0.27%)
Sep 18, 2013 14.84 14.97 14.80 14.80 0 -0.17(-1.17%)
Sep 17, 2013 15.17 15.17 14.88 14.97 0 -0.29(-1.93%)
Sep 16, 2013 15.30 15.38 15.10 15.27 0 -0.03(-0.20%)
Sep 13, 2013 15.26 15.30 15.02 15.30 0 +0.00(+0.00%)
Sep 12, 2013 15.15 15.30 15.10 15.30 0 +0.06(+0.39%)
Sep 11, 2013 15.15 15.31 15.15 15.24 0 -0.01(-0.07%)
Sep 10, 2013 15.20 15.25 15.05 15.25 0 +0.05(+0.33%)
Sep 09, 2013 15.01 15.20 15.01 15.20 0 +0.06(+0.40%)
Sep 06, 2013 14.92 15.14 14.92 15.14 0 +0.23(+1.54%)
Sep 05, 2013 14.77 14.91 14.68 14.91 0 +0.09(+0.61%)
Sep 04, 2013 14.73 14.84 14.66 14.82 0 +0.15(+1.02%)
Sep 03, 2013 14.87 14.87 14.66 14.67 0 -0.03(-0.20%)
Aug 30, 2013 14.98 14.98 14.70 14.70 0 -0.30(-2.00%)
Aug 29, 2013 14.99 15.14 14.75 15.00 0 +0.29(+1.97%)
Aug 28, 2013 14.68 14.85 14.68 14.71 0 -0.02(-0.14%)
Aug 27, 2013 15.04 15.04 14.56 14.73 0 -0.37(-2.45%)
Aug 26, 2013 15.00 15.10 15.00 15.10 0 +0.23(+1.55%)
Aug 23, 2013 15.15 15.15 14.81 14.87 0 -0.33(-2.17%)
Aug 22, 2013 15.12 15.20 14.78 15.20 0 +0.34(+2.29%)
Aug 21, 2013 15.21 15.21 14.80 14.86 0 -0.34(-2.24%)
Aug 20, 2013 15.23 15.30 15.00 15.20 0 -0.10(-0.65%)
Aug 19, 2013 15.05 15.51 15.05 15.30 0 +0.41(+2.75%)
Aug 16, 2013 14.88 14.90 14.85 14.89 0 +0.09(+0.61%)
Aug 15, 2013 14.85 14.95 14.80 14.80 24,936 -0.10(-0.67%)
Aug 14, 2013 14.82 15.06 14.82 14.90 0 +0.17(+1.15%)
Aug 13, 2013 14.86 15.16 14.65 14.73 48,684 -0.27(-1.80%)
Aug 12, 2013 15.01 15.10 14.76 15.00 37,677 -0.17(-1.12%)
Aug 09, 2013 15.29 15.44 15.00 15.17 12,660 -0.13(-0.85%)
Aug 08, 2013 15.29 15.33 15.11 15.30 7,622 +0.22(+1.46%)
Aug 07, 2013 15.06 15.38 15.04 15.08 9,129 +0.07(+0.47%)
Aug 06, 2013 15.32 15.32 15.00 15.01 29,103 -0.34(-2.21%)
Aug 05, 2013 15.50 15.64 15.10 15.35 27,881 -0.15(-0.97%)
Aug 02, 2013 15.41 15.50 15.06 15.50 2,300 +0.19(+1.24%)
Aug 01, 2013 15.34 15.34 15.31 15.31 1,256 +0.02(+0.13%)
Jul 31, 2013 15.56 15.56 14.90 15.29 0 -0.26(-1.67%)
Jul 30, 2013 15.03 15.60 14.99 15.55 0 +0.55(+3.67%)
Jul 29, 2013 15.24 15.25 15.00 15.00 0 -0.14(-0.92%)
Jul 26, 2013 14.95 15.20 14.94 15.14 0 +0.15(+1.00%)
Jul 25, 2013 15.03 15.03 14.90 14.99 0 +0.12(+0.81%)
Jul 24, 2013 14.87 15.19 14.87 14.87 0 +0.06(+0.41%)
Jul 23, 2013 14.76 15.05 14.76 14.81 0 +0.06(+0.41%)
Jul 22, 2013 14.86 15.24 14.64 14.75 0 -0.10(-0.67%)
Jul 19, 2013 15.19 15.19 14.85 14.85 0 -0.30(-1.98%)
Jul 18, 2013 15.15 15.20 15.02 15.15 0 +0.10(+0.66%)
Jul 17, 2013 15.17 15.20 15.01 15.05 20,555 -0.14(-0.92%)
Jul 16, 2013 15.05 15.19 15.01 15.19 0 +0.14(+0.93%)
Jul 15, 2013 15.08 15.10 15.02 15.05 0 -0.04(-0.27%)
Jul 12, 2013 15.00 15.10 15.00 15.09 0 -0.05(-0.33%)
Jul 11, 2013 15.10 15.19 15.10 15.14 0 -0.01(-0.07%)
Jul 10, 2013 15.19 15.19 14.96 15.15 0 -0.02(-0.13%)
Jul 09, 2013 15.01 15.40 15.02 15.17 0 +0.12(+0.80%)
Jul 08, 2013 15.19 15.20 14.83 15.05 0 -0.15(-0.99%)
Jul 05, 2013 15.11 15.20 14.88 15.20 0 +0.11(+0.73%)
Jul 03, 2013 14.85 15.41 14.85 15.09 0 +0.13(+0.87%)
Jul 02, 2013 15.18 15.20 14.96 14.96 0 +0.03(+0.20%)
Jul 01, 2013 15.09 15.19 14.90 14.93 0 -0.16(-1.06%)
Jun 28, 2013 15.15 15.34 15.00 15.09 61,921 +0.03(+0.22%)
Jun 26, 2013 15.13 15.20 15.06 15.06 0 -0.13(-0.87%)
Jun 25, 2013 15.09 15.20 14.73 15.19 0 +0.01(+0.07%)
Jun 24, 2013 15.03 15.19 14.95 15.18 0 +0.04(+0.26%)
Jun 21, 2013 15.09 15.19 15.00 15.14 12,910 +0.14(+0.93%)
Jun 20, 2013 14.92 15.20 14.82 15.00 0 +0.05(+0.33%)
Jun 19, 2013 15.21 15.49 14.95 14.95 0 -0.16(-1.06%)
Jun 18, 2013 15.21 15.60 15.11 15.11 49,631 -0.53(-3.39%)
Jun 17, 2013 14.95 15.64 14.95 15.64 0 +0.71(+4.79%)
Jun 14, 2013 14.80 14.99 14.80 14.93 0 -0.06(-0.39%)
Jun 13, 2013 14.94 15.00 14.80 14.98 6,154 +0.15(+1.03%)
Jun 12, 2013 15.00 15.10 14.82 14.83 62,310 -0.17(-1.13%)
Jun 11, 2013 14.91 15.04 14.91 15.00 19,452 +0.14(+0.94%)
Jun 10, 2013 15.17 15.20 14.85 14.86 0 -0.21(-1.39%)
Jun 07, 2013 15.17 15.20 15.07 15.07 0 +0.02(+0.13%)
Jun 06, 2013 15.07 15.08 15.00 15.05 0 -0.10(-0.66%)
Jun 05, 2013 15.00 15.20 15.00 15.15 0 +0.03(+0.20%)
Jun 04, 2013 15.25 15.25 14.83 15.12 0 +0.05(+0.33%)
Jun 03, 2013 15.06 15.10 15.00 15.07 38,114 +0.01(+0.07%)
May 31, 2013 15.00 15.24 15.00 15.06 17,950 +0.04(+0.30%)
May 30, 2013 15.03 15.20 15.02 15.02 0 +0.07(+0.44%)
May 29, 2013 14.94 15.06 14.88 14.95 9,000 +0.04(+0.27%)
May 28, 2013 15.25 15.25 14.82 14.91 43,117 -0.33(-2.17%)
May 24, 2013 15.04 15.24 15.04 15.24 0 +0.14(+0.93%)
May 23, 2013 15.05 15.10 14.96 15.10 0 +0.00(+0.00%)
May 22, 2013 15.03 15.10 15.00 15.10 0 +0.08(+0.53%)
May 21, 2013 15.19 15.19 15.02 15.02 0 -0.07(-0.46%)
May 20, 2013 15.00 15.10 15.00 15.09 0 +0.07(+0.47%)
May 17, 2013 15.05 15.09 15.02 15.02 0 -0.04(-0.27%)
May 16, 2013 15.10 15.10 15.00 15.06 36,154 -0.04(-0.26%)
May 15, 2013 15.15 15.16 15.00 15.10 0 +0.00(+0.00%)
May 13, 2013 15.03 15.10 14.96 15.10 0 +0.01(+0.07%)
May 10, 2013 15.25 15.25 15.06 15.09 0 +0.08(+0.53%)
May 09, 2013 15.01 15.10 15.00 15.01 0 -0.09(-0.60%)
May 08, 2013 14.55 15.10 14.55 15.10 0 +0.10(+0.67%)
May 07, 2013 15.06 15.20 15.00 15.00 0 -0.12(-0.79%)
May 06, 2013 14.98 15.17 14.95 15.12 0 +0.12(+0.79%)
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.
 
bottom clear