Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 13.01 13.20 12.97 13.00 12,529 -0.03(-0.26%)
Sep 26, 2013 13.07 13.07 12.98 13.03 13,358 +0.02(+0.15%)
Sep 25, 2013 13.06 13.06 13.00 13.01 54,314 -0.01(-0.08%)
Sep 24, 2013 13.04 13.07 12.96 13.02 38,605 -0.20(-1.51%)
Sep 23, 2013 13.17 13.35 13.15 13.22 25,771 +0.03(+0.23%)
Sep 20, 2013 13.23 13.26 13.19 13.19 78,631 -0.10(-0.75%)
Sep 19, 2013 13.33 13.37 13.27 13.29 48,715 -0.02(-0.15%)
Sep 18, 2013 13.07 13.32 12.96 13.31 58,327 +0.25(+1.91%)
Sep 17, 2013 13.05 13.07 13.00 13.06 43,027 +0.09(+0.69%)
Sep 16, 2013 12.86 13.05 12.96 12.97 66,419 +0.11(+0.89%)
Sep 13, 2013 12.88 12.88 12.80 12.86 37,947 +0.03(+0.22%)
Sep 12, 2013 12.85 12.87 12.82 12.83 17,950 -0.05(-0.41%)
Sep 11, 2013 12.82 12.89 12.82 12.88 13,420 +0.07(+0.55%)
Sep 10, 2013 12.76 12.83 12.76 12.81 41,606 +0.11(+0.87%)
Sep 09, 2013 12.66 12.70 12.60 12.70 19,809 +0.16(+1.28%)
Sep 06, 2013 12.58 12.58 12.49 12.54 20,108 +0.08(+0.64%)
Sep 05, 2013 12.41 12.49 12.41 12.46 21,883 +0.02(+0.19%)
Sep 04, 2013 12.36 12.47 12.36 12.44 6,423 +0.10(+0.78%)
Sep 03, 2013 12.45 12.50 12.31 12.34 28,699 +0.10(+0.82%)
Aug 30, 2013 12.34 12.34 12.21 12.24 26,797 -0.01(-0.08%)
Aug 29, 2013 12.22 12.32 12.17 12.25 58,988 -0.03(-0.24%)
Aug 28, 2013 12.25 12.33 12.20 12.28 34,391 -0.02(-0.18%)
Aug 27, 2013 12.39 12.40 12.29 12.30 88,143 -0.25(-2.02%)
Aug 26, 2013 12.62 12.63 12.55 12.55 48,355 -0.04(-0.36%)
Aug 23, 2013 12.55 12.60 12.50 12.60 10,180 +0.09(+0.72%)
Aug 22, 2013 12.49 12.53 12.43 12.51 18,272 +0.11(+0.92%)
Aug 21, 2013 12.50 12.51 12.40 12.40 35,637 -0.15(-1.23%)
Aug 20, 2013 12.46 12.60 12.46 12.55 45,594 +0.05(+0.40%)
Aug 19, 2013 12.65 12.65 12.48 12.50 46,140 -0.16(-1.26%)
Aug 16, 2013 12.70 12.70 12.63 12.66 10,129 +0.03(+0.23%)
Aug 15, 2013 12.62 12.67 12.55 12.63 62,802 -0.14(-1.07%)
Aug 14, 2013 12.77 12.78 12.75 12.77 35,288 -0.04(-0.33%)
Aug 13, 2013 12.77 12.83 12.73 12.81 20,204 +0.02(+0.16%)
Aug 12, 2013 12.79 12.83 12.77 12.79 30,939 +0.02(+0.16%)
Aug 09, 2013 12.76 12.81 12.75 12.77 32,735 +0.03(+0.24%)
Aug 08, 2013 12.66 12.77 12.64 12.74 45,200 +0.23(+1.84%)
Aug 07, 2013 12.51 12.56 12.50 12.51 11,077 -0.06(-0.48%)
Aug 06, 2013 12.62 12.63 12.53 12.57 49,679 -0.07(-0.55%)
Aug 05, 2013 12.64 12.66 12.59 12.64 89,187 -0.01(-0.08%)
Aug 02, 2013 12.58 12.68 12.58 12.65 19,242 +0.09(+0.71%)
Aug 01, 2013 12.59 12.59 12.53 12.56 19,008 +0.05(+0.41%)
Jul 31, 2013 12.51 12.60 12.46 12.51 69,899 -0.05(-0.44%)
Jul 30, 2013 12.62 12.62 12.55 12.56 18,524 -0.04(-0.28%)
Jul 29, 2013 12.63 12.63 12.57 12.60 37,496 -0.07(-0.55%)
Jul 26, 2013 12.65 12.69 12.60 12.67 38,358 +0.01(+0.08%)
Jul 25, 2013 12.58 12.67 12.53 12.66 36,193 +0.05(+0.40%)
Jul 24, 2013 12.72 12.74 12.58 12.61 57,936 -0.11(-0.86%)
Jul 23, 2013 12.71 12.74 12.67 12.72 34,684 +0.05(+0.39%)
Jul 22, 2013 12.55 12.68 12.54 12.67 37,350 +0.13(+1.04%)
Jul 19, 2013 12.54 12.56 12.49 12.54 27,668 +0.02(+0.16%)
Jul 18, 2013 12.52 12.54 12.47 12.52 23,831 +0.06(+0.50%)
Jul 17, 2013 12.51 12.51 12.41 12.46 44,468 +0.06(+0.47%)
Jul 16, 2013 12.44 12.44 12.36 12.40 41,598 +0.01(+0.08%)
Jul 15, 2013 12.39 12.40 12.33 12.39 34,335 +0.06(+0.49%)
Jul 12, 2013 12.37 12.37 12.29 12.33 37,723 -0.11(-0.88%)
Jul 11, 2013 12.39 12.44 12.30 12.44 51,580 +0.32(+2.65%)
Jul 10, 2013 12.09 12.18 12.04 12.12 31,482 +0.01(+0.07%)
Jul 09, 2013 12.24 12.16 12.03 12.11 75,697 +0.03(+0.25%)
Jul 08, 2013 12.07 12.08 12.00 12.08 36,632 +0.09(+0.75%)
Jul 05, 2013 12.07 12.18 11.92 11.99 44,532 -0.06(-0.50%)
Jul 03, 2013 12.06 12.08 12.00 12.05 24,904 -0.06(-0.46%)
Jul 02, 2013 12.18 12.28 12.06 12.11 61,059 -0.04(-0.29%)
Jul 01, 2013 12.22 12.25 12.14 12.14 143,308 -0.06(-0.49%)
Jun 28, 2013 12.21 12.24 12.11 12.20 42,186 +0.17(+1.41%)
Jun 26, 2013 12.11 12.15 12.00 12.03 59,073 +0.11(+0.92%)
Jun 25, 2013 11.89 11.93 11.84 11.92 57,978 +0.21(+1.79%)
Jun 24, 2013 11.80 11.82 11.63 11.71 99,761 -0.55(-4.49%)
Jun 21, 2013 12.37 12.41 12.14 12.26 57,695 +0.03(+0.25%)
Jun 20, 2013 12.50 12.52 12.15 12.23 133,892 -0.46(-3.62%)
Jun 19, 2013 12.97 13.00 12.69 12.69 33,570 -0.23(-1.78%)
Jun 18, 2013 12.96 12.96 12.90 12.92 153,878 -0.03(-0.23%)
Jun 17, 2013 13.03 13.05 12.89 12.95 57,105 +0.13(+1.01%)
Jun 14, 2013 12.93 12.96 12.81 12.82 31,040 -0.08(-0.66%)
Jun 13, 2013 12.74 12.92 12.74 12.90 29,921 +0.16(+1.30%)
Jun 12, 2013 12.84 12.95 12.71 12.74 39,916 -0.02(-0.16%)
Jun 11, 2013 12.80 12.83 12.70 12.76 96,101 -0.17(-1.29%)
Jun 10, 2013 12.97 13.01 12.90 12.93 107,202 -0.09(-0.72%)
Jun 07, 2013 13.02 13.08 12.96 13.02 78,955 +0.01(+0.08%)
Jun 06, 2013 12.90 13.01 12.87 13.01 149,246 +0.12(+0.93%)
Jun 05, 2013 13.05 13.05 12.86 12.89 255,375 -0.20(-1.53%)
Jun 04, 2013 13.17 13.17 13.04 13.09 347,609 -0.02(-0.15%)
Jun 03, 2013 13.05 13.12 12.97 13.11 40,828 +0.09(+0.69%)
May 31, 2013 13.21 13.23 13.02 13.02 67,857 -0.31(-2.33%)
May 30, 2013 13.32 13.37 13.28 13.33 30,430 +0.02(+0.11%)
May 29, 2013 13.30 13.34 13.21 13.31 94,681 -0.04(-0.26%)
May 28, 2013 13.48 13.49 13.30 13.35 63,932 -0.01(-0.07%)
May 24, 2013 13.33 13.36 13.28 13.36 32,731 -0.08(-0.60%)
May 23, 2013 13.39 13.45 13.31 13.44 45,432 +0.00(+0.00%)
May 22, 2013 13.65 13.70 13.41 13.44 46,947 -0.22(-1.60%)
May 21, 2013 13.65 13.71 13.60 13.66 187,045 +0.01(+0.06%)
May 20, 2013 13.65 13.66 13.60 13.65 35,425 -0.09(-0.66%)
May 17, 2013 13.68 13.75 13.66 13.74 30,320 +0.04(+0.29%)
May 16, 2013 13.78 13.80 13.68 13.70 236,326 -0.03(-0.22%)
May 15, 2013 13.70 13.73 13.65 13.73 19,900 -0.01(-0.11%)
May 13, 2013 13.81 13.81 13.73 13.74 28,974 -0.08(-0.59%)
May 10, 2013 13.83 13.84 13.75 13.83 44,415 +0.02(+0.13%)
May 09, 2013 13.91 13.92 13.79 13.81 64,781 -0.10(-0.73%)
May 08, 2013 13.86 13.92 13.82 13.91 64,606 +0.14(+1.02%)
May 07, 2013 13.72 13.77 13.69 13.77 95,307 +0.01(+0.07%)
May 06, 2013 13.76 13.79 13.72 13.76 80,712 -0.01(-0.07%)
May 03, 2013 13.81 13.82 13.66 13.77 138,698 +0.11(+0.81%)
May 02, 2013 13.61 13.66 13.51 13.66 54,138 +0.08(+0.59%)
May 01, 2013 13.75 13.75 13.57 13.58 39,311 -0.15(-1.08%)
Apr 30, 2013 13.65 13.73 13.61 13.73 32,725 +0.03(+0.20%)
Apr 29, 2013 13.64 13.73 13.60 13.70 46,535 +0.11(+0.81%)
Apr 26, 2013 13.65 13.66 13.58 13.59 41,242 -0.07(-0.51%)
Apr 25, 2013 13.67 13.71 13.64 13.66 32,814 +0.09(+0.66%)
Apr 24, 2013 13.58 13.60 13.53 13.57 38,195 +0.07(+0.52%)
Apr 23, 2013 13.49 13.50 13.45 13.50 58,864 +0.04(+0.30%)
Apr 22, 2013 13.40 13.48 13.30 13.46 61,692 +0.11(+0.83%)
Apr 19, 2013 13.37 13.37 13.28 13.35 54,052 +0.06(+0.45%)
Apr 18, 2013 13.38 13.38 13.24 13.29 38,501 -0.04(-0.30%)
Apr 17, 2013 13.47 13.47 13.28 13.33 31,074 -0.22(-1.62%)
Apr 16, 2013 13.47 13.56 13.45 13.55 35,176 +0.21(+1.57%)
Apr 15, 2013 13.61 13.61 13.32 13.34 45,846 -0.41(-2.98%)
Apr 12, 2013 13.75 13.76 13.69 13.75 24,557 -0.02(-0.15%)
Apr 11, 2013 13.75 13.80 13.72 13.77 48,789 +0.05(+0.39%)
Apr 10, 2013 13.69 13.74 13.65 13.72 32,036 +0.12(+0.86%)
Apr 09, 2013 13.52 13.63 13.49 13.60 26,444 +0.16(+1.20%)
Apr 08, 2013 13.37 13.44 13.34 13.44 26,409 +0.08(+0.59%)
Apr 05, 2013 13.25 13.37 13.22 13.36 52,180 -0.06(-0.45%)
Apr 04, 2013 13.38 13.42 13.32 13.42 37,076 +0.01(+0.07%)
Apr 03, 2013 13.55 13.57 13.40 13.41 57,906 -0.15(-1.11%)
Apr 02, 2013 13.58 13.64 13.55 13.56 92,314 +0.04(+0.30%)
Apr 01, 2013 13.57 13.58 13.48 13.52 91,550 -0.02(-0.15%)
Mar 28, 2013 13.53 13.55 13.47 13.54 35,735 +0.06(+0.45%)
Mar 27, 2013 13.42 13.52 13.41 13.48 34,648 -0.05(-0.37%)
Mar 26, 2013 13.49 13.54 13.47 13.53 28,750 +0.08(+0.59%)
Mar 25, 2013 13.59 13.59 13.41 13.45 24,762 -0.08(-0.58%)
Mar 22, 2013 13.52 13.54 13.45 13.53 18,107 -0.03(-0.24%)
Mar 21, 2013 13.57 13.59 13.51 13.56 28,135 -0.02(-0.15%)
Mar 20, 2013 13.58 13.60 13.53 13.58 43,484 +0.06(+0.44%)
Mar 19, 2013 13.65 13.65 13.46 13.52 68,707 -0.06(-0.44%)
Mar 18, 2013 13.61 13.65 13.54 13.58 27,457 -0.15(-1.09%)
Mar 15, 2013 13.72 13.73 13.68 13.73 17,142 +0.05(+0.37%)
Mar 14, 2013 13.60 13.69 13.60 13.68 28,542 +0.13(+0.96%)
Mar 13, 2013 13.59 13.59 13.50 13.55 29,132 -0.05(-0.37%)
Mar 12, 2013 13.65 13.66 13.56 13.60 39,354 -0.04(-0.29%)
Mar 11, 2013 13.61 13.64 13.56 13.64 29,000 +0.04(+0.29%)
Mar 08, 2013 13.57 13.60 13.54 13.60 31,123 +0.04(+0.29%)
Mar 07, 2013 13.50 13.58 13.50 13.56 20,816 +0.08(+0.59%)
Mar 06, 2013 13.46 13.50 13.42 13.48 34,439 +0.09(+0.65%)
Mar 05, 2013 13.39 13.45 13.37 13.39 92,943 +0.11(+0.85%)
Mar 04, 2013 13.24 13.32 13.20 13.28 33,107 +0.01(+0.08%)
Mar 01, 2013 13.15 13.29 13.15 13.27 20,655 +0.00(+0.00%)
Feb 28, 2013 13.29 13.35 13.24 13.27 24,488 -0.05(-0.38%)
Feb 27, 2013 13.19 13.33 13.14 13.32 30,697 +0.13(+0.99%)
Feb 26, 2013 13.16 13.24 13.11 13.19 40,515 -0.19(-1.42%)
Feb 22, 2013 13.34 13.38 13.27 13.38 43,490 +0.23(+1.75%)
Feb 21, 2013 13.30 13.31 13.15 13.15 47,013 -0.24(-1.79%)
Feb 20, 2013 13.60 13.60 13.37 13.39 162,204 -0.22(-1.62%)
Feb 19, 2013 13.60 13.63 13.56 13.61 213,587 +0.08(+0.59%)
Feb 15, 2013 13.63 13.63 13.51 13.53 204,576 -0.05(-0.37%)
Feb 14, 2013 13.56 13.58 13.53 13.58 21,978 -0.05(-0.37%)
Feb 13, 2013 13.59 13.63 13.57 13.63 22,283 +0.15(+1.08%)
Feb 12, 2013 13.50 13.51 13.45 13.48 13,784 +0.02(+0.18%)
Feb 11, 2013 13.47 13.47 13.40 13.46 100,851 +0.06(+0.45%)
Feb 08, 2013 13.39 13.40 13.35 13.40 37,007 +0.04(+0.30%)
Feb 07, 2013 13.41 13.44 13.30 13.36 35,147 -0.09(-0.67%)
Feb 06, 2013 13.40 13.45 13.38 13.45 33,055 -0.03(-0.25%)
Feb 04, 2013 13.57 13.58 13.44 13.48 41,343 -0.22(-1.58%)
Feb 01, 2013 13.72 13.75 13.66 13.70 89,331 +0.10(+0.74%)
Jan 31, 2013 13.63 13.64 13.56 13.60 20,418 -0.01(-0.07%)
Jan 30, 2013 13.64 13.65 13.58 13.61 29,079 -0.03(-0.22%)
Jan 29, 2013 13.60 13.64 13.58 13.64 31,579 +0.09(+0.66%)
Jan 28, 2013 13.59 13.59 13.50 13.55 38,046 -0.03(-0.22%)
Jan 25, 2013 13.62 13.62 13.56 13.58 38,339 -0.01(-0.07%)
Jan 24, 2013 13.61 13.62 13.53 13.59 27,194 +0.01(+0.07%)
Jan 23, 2013 13.58 13.59 13.52 13.58 114,275 -0.05(-0.36%)
Jan 22, 2013 13.60 13.64 13.54 13.63 43,002 +0.03(+0.21%)
Jan 18, 2013 13.60 13.68 13.52 13.60 61,927 -0.05(-0.37%)
Jan 17, 2013 13.66 13.70 13.58 13.65 63,088 +0.15(+1.11%)
Jan 16, 2013 13.50 13.51 13.41 13.50 33,682 -0.03(-0.22%)
Jan 15, 2013 13.50 13.55 13.47 13.53 28,648 -0.03(-0.22%)
Jan 14, 2013 13.66 13.66 13.54 13.56 37,066 -0.07(-0.51%)
Jan 11, 2013 13.63 13.64 13.59 13.63 39,645 +0.00(+0.00%)
Jan 10, 2013 13.55 13.66 13.54 13.63 61,735 +0.12(+0.89%)
Jan 09, 2013 13.50 13.54 13.48 13.51 25,640 +0.06(+0.45%)
Jan 08, 2013 13.49 13.49 13.40 13.45 79,391 -0.03(-0.22%)
Jan 07, 2013 13.44 13.48 13.42 13.48 44,252 +0.01(+0.07%)
Jan 04, 2013 13.33 13.49 13.33 13.47 44,984 +0.16(+1.20%)
Jan 03, 2013 13.32 13.39 13.28 13.31 72,613 +0.01(+0.08%)
Jan 02, 2013 13.30 13.32 13.25 13.30 28,757 +0.16(+1.22%)
Dec 31, 2012 12.98 13.14 12.77 13.14 89,406 +0.23(+1.82%)
Dec 28, 2012 12.95 12.97 12.90 12.91 21,397 -0.12(-0.95%)
Dec 27, 2012 13.07 13.07 12.95 13.03 40,441 +0.05(+0.39%)
Dec 26, 2012 13.06 13.12 12.93 12.98 39,833 +0.02(+0.15%)
Dec 24, 2012 13.06 13.10 12.93 12.96 24,546 -0.23(-1.74%)
Dec 21, 2012 13.02 13.24 13.02 13.19 63,693 -0.05(-0.38%)
Dec 20, 2012 13.23 13.24 13.14 13.24 43,067 +0.05(+0.38%)
Dec 19, 2012 13.25 13.25 13.19 13.19 31,890 -0.04(-0.30%)
Dec 18, 2012 13.10 13.24 13.09 13.23 16,521 +0.17(+1.30%)
Dec 17, 2012 13.04 13.08 13.02 13.06 48,129 +0.04(+0.31%)
Dec 14, 2012 13.05 13.07 12.98 13.02 39,496 +0.01(+0.08%)
Dec 13, 2012 13.01 13.05 12.96 13.01 12,861 +0.02(+0.15%)
Dec 12, 2012 13.00 13.06 12.94 12.99 25,806 +0.13(+1.01%)
Dec 11, 2012 12.87 12.90 12.82 12.86 49,162 +0.10(+0.78%)
Dec 10, 2012 12.72 12.79 12.72 12.76 14,819 -0.01(-0.08%)
Dec 07, 2012 12.74 12.77 12.70 12.77 24,953 +0.03(+0.24%)
Dec 06, 2012 12.74 12.76 12.70 12.74 31,446 -0.04(-0.31%)
Dec 05, 2012 12.73 12.83 12.70 12.78 35,520 +0.10(+0.79%)
Dec 04, 2012 12.66 12.71 12.65 12.68 26,014 -0.04(-0.31%)
Nov 30, 2012 12.74 12.75 12.68 12.72 23,958 +0.01(+0.08%)
Nov 29, 2012 12.69 12.72 12.64 12.71 57,819 +0.09(+0.71%)
Nov 28, 2012 12.41 12.62 12.40 12.62 14,289 +0.15(+1.20%)
Nov 27, 2012 12.49 12.55 12.47 12.47 15,982 -0.12(-0.95%)
Nov 26, 2012 12.50 12.59 12.50 12.59 13,404 +0.03(+0.24%)
Nov 23, 2012 12.45 12.57 12.45 12.56 6,481 +0.19(+1.54%)
Nov 21, 2012 12.37 12.38 12.32 12.37 14,475 +0.03(+0.24%)
Nov 20, 2012 12.33 12.34 12.24 12.34 165,650 +0.03(+0.24%)
Nov 19, 2012 12.22 12.31 12.22 12.31 28,240 +0.22(+1.82%)
Nov 16, 2012 12.03 12.09 11.98 12.09 34,076 +0.02(+0.17%)
Nov 15, 2012 12.05 12.10 12.00 12.07 20,364 +0.08(+0.67%)
Nov 14, 2012 12.28 12.29 11.99 11.99 99,706 -0.26(-2.12%)
Nov 13, 2012 12.24 12.31 12.23 12.25 15,951 -0.11(-0.89%)
Nov 12, 2012 12.34 12.37 12.31 12.36 10,308 +0.10(+0.82%)
Nov 09, 2012 12.26 12.34 12.21 12.26 11,766 -0.06(-0.49%)
Nov 08, 2012 12.33 12.41 12.29 12.32 30,070 -0.12(-0.96%)
Nov 07, 2012 12.49 12.50 12.36 12.44 28,160 -0.15(-1.19%)
Nov 06, 2012 12.59 12.65 12.58 12.59 42,047 +0.01(+0.08%)
Nov 05, 2012 12.59 12.59 12.54 12.58 52,481 -0.05(-0.40%)
Nov 02, 2012 12.75 12.75 12.61 12.63 67,111 -0.20(-1.56%)
Nov 01, 2012 12.78 12.83 12.78 12.83 23,618 +0.09(+0.71%)
Oct 31, 2012 12.75 12.79 12.68 12.74 38,958 +0.01(+0.08%)
Oct 26, 2012 12.74 12.73 12.73 12.73 39,600 +0.00(+0.00%)
Oct 25, 2012 12.80 12.82 12.68 12.73 19,079 -0.01(-0.08%)
Oct 24, 2012 12.78 12.78 12.72 12.74 18,052 -0.04(-0.31%)
Oct 23, 2012 12.79 12.81 12.68 12.78 48,865 -0.16(-1.24%)
Oct 19, 2012 13.12 13.12 12.92 12.94 34,310 -0.18(-1.34%)
Oct 18, 2012 13.11 13.16 13.07 13.12 17,683 -0.01(-0.11%)
Oct 17, 2012 13.09 13.16 13.03 13.13 26,432 +0.15(+1.16%)
Oct 16, 2012 12.86 12.98 12.86 12.98 19,042 +0.18(+1.41%)
Oct 15, 2012 12.80 12.80 12.68 12.80 19,041 +0.05(+0.39%)
Oct 12, 2012 12.77 12.82 12.60 12.75 68,077 +0.02(+0.16%)
Oct 11, 2012 12.86 12.86 12.73 12.73 17,045 +0.04(+0.31%)
Oct 10, 2012 12.76 12.80 12.67 12.69 7,668 -0.08(-0.62%)
Oct 09, 2012 12.85 12.87 12.75 12.77 34,523 -0.11(-0.85%)
Oct 08, 2012 12.87 12.90 12.86 12.88 8,031 -0.05(-0.39%)
Oct 05, 2012 13.02 13.06 12.90 12.93 56,972 +0.01(+0.08%)
Oct 04, 2012 12.88 12.92 12.84 12.92 13,644 +0.11(+0.86%)
Oct 03, 2012 12.91 12.91 12.81 12.81 13,090 -0.16(-1.23%)
Oct 02, 2012 12.95 13.01 12.92 12.97 38,015 +0.12(+0.93%)
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.