Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.85 14.85 14.85 14.85 1,000 +0.04(+0.27%)
Apr 29, 2013 14.69 14.89 14.69 14.81 1,085 -0.20(-1.33%)
Apr 26, 2013 14.32 15.01 14.19 15.01 7,370 +0.82(+5.78%)
Apr 25, 2013 14.15 14.19 14.14 14.19 1,100 -0.41(-2.81%)
Apr 24, 2013 14.64 14.64 14.52 14.60 3,300 -0.61(-4.01%)
Apr 23, 2013 15.21 15.21 15.21 15.21 2,015 +0.27(+1.78%)
Apr 22, 2013 15.00 15.31 14.94 14.94 1,850 +0.13(+0.90%)
Apr 19, 2013 15.00 15.00 14.81 14.81 1,900 -0.18(-1.19%)
Apr 18, 2013 14.80 14.99 14.77 14.99 2,550 +0.09(+0.60%)
Apr 17, 2013 14.98 14.98 14.73 14.90 2,942 +0.80(+5.67%)
Apr 16, 2013 14.07 14.35 14.07 14.10 3,000 -0.58(-3.95%)
Apr 15, 2013 14.94 15.00 14.68 14.68 4,016 +0.14(+0.96%)
Apr 12, 2013 12.50 14.60 12.50 14.54 3,745 +0.65(+4.66%)
Apr 11, 2013 13.94 13.94 13.87 13.89 700 +0.00(+0.02%)
Apr 10, 2013 13.75 13.99 13.73 13.89 11,100 +0.24(+1.76%)
Apr 09, 2013 13.64 13.69 13.64 13.65 500 -0.64(-4.48%)
Apr 08, 2013 14.29 14.29 14.10 14.29 1,042 +0.08(+0.56%)
Apr 05, 2013 14.34 14.55 14.13 14.21 10,160 -0.29(-2.00%)
Apr 03, 2013 14.33 14.50 14.50 14.50 1,100 +0.06(+0.42%)
Apr 02, 2013 14.40 14.45 14.40 14.44 4,210 +0.39(+2.78%)
Mar 28, 2013 13.61 14.05 14.05 14.05 1,500 +0.33(+2.41%)
Mar 27, 2013 13.95 14.10 13.72 13.72 7,840 -0.09(-0.62%)
Mar 26, 2013 13.60 13.81 13.60 13.81 2,682 +0.39(+2.88%)
Mar 22, 2013 13.75 13.42 13.42 13.42 2,100 -0.33(-2.40%)
Mar 21, 2013 13.75 13.75 13.75 13.75 1,800 +0.01(+0.05%)
Mar 20, 2013 13.68 13.74 13.68 13.74 6,450 -0.21(-1.49%)
Mar 19, 2013 13.67 13.95 13.63 13.95 8,951 +0.15(+1.09%)
Mar 18, 2013 13.94 13.95 11.55 13.80 6,689 +0.49(+3.68%)
Mar 15, 2013 13.21 13.31 13.21 13.31 200 +0.16(+1.22%)
Mar 14, 2013 13.08 13.15 13.08 13.15 1,379 -0.08(-0.59%)
Mar 13, 2013 12.98 13.23 12.95 13.23 11,550 -0.11(-0.85%)
Mar 11, 2013 13.34 13.34 13.34 13.34 200 +0.16(+1.23%)
Mar 08, 2013 13.19 13.19 13.18 13.18 200 +0.02(+0.15%)
Mar 07, 2013 13.04 13.16 13.04 13.16 1,400 -0.21(-1.57%)
Mar 06, 2013 13.31 13.40 13.31 13.37 3,700 +0.32(+2.45%)
Mar 05, 2013 13.01 13.06 13.01 13.05 2,886 -0.19(-1.43%)
Mar 04, 2013 13.15 13.24 13.12 13.24 1,984 +0.06(+0.46%)
Mar 01, 2013 13.15 13.22 13.00 13.18 8,825 +0.46(+3.62%)
Feb 28, 2013 12.65 12.76 12.65 12.72 3,454 +0.11(+0.87%)
Feb 27, 2013 12.60 12.61 12.60 12.61 600 +0.16(+1.29%)
Feb 26, 2013 12.60 12.63 12.43 12.45 8,757 -0.05(-0.40%)
Feb 22, 2013 12.42 12.50 12.41 12.50 1,300 +0.20(+1.63%)
Feb 21, 2013 12.29 12.33 12.27 12.30 19,500 +0.24(+1.99%)
Feb 20, 2013 11.92 12.12 11.92 12.06 3,500 +0.23(+1.94%)
Feb 19, 2013 11.66 11.89 11.66 11.83 2,400 +0.49(+4.32%)
Feb 15, 2013 11.36 11.44 11.34 11.34 3,054 +0.04(+0.34%)
Feb 14, 2013 11.30 11.30 11.30 11.30 400 -0.05(-0.42%)
Feb 13, 2013 11.35 11.35 11.35 11.35 175 -0.07(-0.58%)
Feb 12, 2013 11.36 11.42 11.36 11.42 5,900 -0.14(-1.25%)
Feb 11, 2013 11.56 11.56 11.56 11.56 500 +0.17(+1.49%)
Feb 08, 2013 11.52 11.52 11.35 11.39 3,700 -0.30(-2.57%)
Feb 07, 2013 11.50 11.73 11.50 11.69 2,910 +0.15(+1.30%)
Feb 06, 2013 11.75 11.75 11.54 11.54 1,600 +0.23(+2.03%)
Feb 04, 2013 11.41 11.41 11.31 11.31 500 +0.01(+0.07%)
Feb 01, 2013 11.39 11.40 11.30 11.30 4,100 -0.39(-3.32%)
Jan 31, 2013 11.53 11.72 11.51 11.69 11,900 +0.08(+0.69%)
Jan 30, 2013 11.67 11.67 11.60 11.61 1,900 -0.49(-4.05%)
Jan 29, 2013 12.20 12.24 12.06 12.10 10,322 -0.13(-1.08%)
Jan 28, 2013 12.08 12.27 12.08 12.23 3,981 +0.15(+1.25%)
Jan 25, 2013 12.08 12.08 12.08 12.08 155 +0.01(+0.08%)
Jan 24, 2013 12.07 12.07 12.07 12.07 200 -0.02(-0.17%)
Jan 23, 2013 12.00 12.09 12.00 12.09 600 -0.27(-2.18%)
Jan 22, 2013 12.36 12.36 12.36 12.36 305 +0.10(+0.82%)
Jan 18, 2013 12.27 12.28 12.26 12.26 1,659 -0.20(-1.61%)
Jan 17, 2013 12.36 12.46 12.36 12.46 1,469 -0.07(-0.56%)
Jan 16, 2013 12.66 12.67 12.53 12.53 2,234 +0.06(+0.48%)
Jan 15, 2013 12.57 12.58 12.47 12.47 2,700 +0.01(+0.11%)
Jan 14, 2013 12.25 12.50 12.25 12.46 1,650 +0.34(+2.82%)
Jan 11, 2013 12.16 12.16 12.09 12.11 808 +0.22(+1.88%)
Jan 10, 2013 11.97 11.97 11.86 11.89 1,642 -0.29(-2.38%)
Jan 09, 2013 11.98 12.18 11.89 12.18 1,445 -0.09(-0.73%)
Jan 08, 2013 12.37 12.37 12.27 12.27 520 +0.16(+1.32%)
Jan 07, 2013 12.40 12.40 12.11 12.11 900 +0.03(+0.25%)
Jan 04, 2013 12.09 12.10 12.04 12.08 4,426 +0.29(+2.48%)
Jan 03, 2013 11.31 11.80 11.20 11.79 10,590 +0.70(+6.29%)
Jan 02, 2013 11.15 11.87 11.09 11.09 7,469 -0.78(-6.54%)
Dec 31, 2012 12.10 12.10 11.85 11.87 17,300 -0.25(-2.10%)
Dec 28, 2012 12.12 12.12 12.12 12.12 100 +0.13(+1.08%)
Dec 27, 2012 11.96 11.99 11.91 11.99 5,450 +0.03(+0.29%)
Dec 26, 2012 11.96 12.02 11.84 11.96 1,500 -0.25(-2.07%)
Dec 24, 2012 12.15 12.21 12.11 12.21 3,400 +0.14(+1.16%)
Dec 21, 2012 12.22 12.22 12.05 12.07 1,600 -0.25(-2.05%)
Dec 20, 2012 12.33 12.46 12.25 12.32 2,266 +0.29(+2.42%)
Dec 19, 2012 12.01 12.03 11.86 12.03 1,219 +0.21(+1.80%)
Dec 18, 2012 11.75 11.85 11.75 11.82 2,200 +0.15(+1.25%)
Dec 17, 2012 11.83 11.89 11.67 11.67 8,800 -0.05(-0.43%)
Dec 14, 2012 11.80 11.80 11.62 11.72 1,182 -0.08(-0.68%)
Dec 13, 2012 11.79 11.81 11.79 11.80 1,950 +0.29(+2.52%)
Dec 12, 2012 11.67 11.67 11.50 11.51 4,652 -0.16(-1.38%)
Dec 11, 2012 11.73 11.73 11.67 11.67 962 -0.03(-0.25%)
Dec 10, 2012 11.64 11.70 11.51 11.70 865 -0.34(-2.82%)
Dec 07, 2012 12.05 12.05 12.04 12.04 1,000 -0.06(-0.50%)
Dec 06, 2012 11.90 12.14 11.90 12.10 3,550 +0.24(+2.02%)
Dec 05, 2012 11.73 12.06 11.73 11.86 5,950 -0.15(-1.26%)
Dec 04, 2012 11.93 12.03 11.93 12.01 2,969 +0.06(+0.52%)
Nov 30, 2012 12.14 12.14 11.95 11.95 4,980 -0.43(-3.44%)
Nov 29, 2012 12.42 12.42 12.25 12.38 11,457 -0.56(-4.36%)
Nov 28, 2012 13.09 13.09 12.91 12.94 5,250 -0.01(-0.08%)
Nov 27, 2012 12.88 12.95 12.86 12.95 5,442 +0.00(+0.03%)
Nov 26, 2012 13.03 13.03 12.93 12.95 3,480 -0.14(-1.10%)
Nov 23, 2012 13.19 13.20 13.09 13.09 12,500 -0.48(-3.54%)
Nov 21, 2012 13.50 13.76 13.50 13.57 8,691 +0.34(+2.57%)
Nov 20, 2012 13.26 13.26 13.23 13.23 1,850 +0.05(+0.38%)
Nov 19, 2012 13.34 13.34 13.14 13.18 12,192 -0.42(-3.09%)
Nov 16, 2012 13.70 13.71 13.56 13.60 9,759 +0.18(+1.36%)
Nov 15, 2012 13.47 13.47 13.39 13.42 5,150 -0.20(-1.50%)
Nov 14, 2012 13.38 13.64 13.38 13.62 3,200 +0.17(+1.28%)
Nov 13, 2012 13.72 13.74 13.45 13.45 6,480 -0.06(-0.46%)
Nov 12, 2012 13.68 13.72 13.51 13.51 3,800 -0.42(-3.00%)
Nov 09, 2012 13.93 13.95 13.93 13.93 1,825 +0.24(+1.75%)
Nov 08, 2012 13.60 13.73 13.60 13.69 3,800 -0.11(-0.80%)
Nov 07, 2012 13.75 13.99 13.75 13.80 5,300 +0.19(+1.40%)
Nov 06, 2012 13.71 13.71 13.46 13.61 32,709 -0.26(-1.87%)
Nov 05, 2012 13.94 13.94 13.87 13.87 1,000 -0.07(-0.52%)
Nov 02, 2012 13.41 13.97 13.41 13.94 15,300 +0.49(+3.66%)
Nov 01, 2012 13.42 13.58 13.41 13.45 8,027 -0.40(-2.89%)
Oct 31, 2012 13.74 14.10 13.74 13.85 23,919 +0.02(+0.14%)
Oct 26, 2012 13.70 13.83 13.83 13.83 24,100 +0.08(+0.59%)
Oct 25, 2012 13.53 13.79 13.53 13.75 6,470 +0.05(+0.36%)
Oct 24, 2012 13.76 13.76 13.67 13.70 7,499 +0.05(+0.37%)
Oct 23, 2012 13.60 13.80 12.54 13.65 17,843 +0.34(+2.55%)
Oct 19, 2012 13.25 13.31 13.25 13.31 7,900 +0.44(+3.42%)
Oct 18, 2012 12.92 12.93 12.87 12.87 5,200 +0.07(+0.55%)
Oct 17, 2012 13.03 13.03 12.79 12.80 6,355 -0.34(-2.59%)
Oct 16, 2012 13.10 13.16 13.10 13.14 8,500 +0.04(+0.31%)
Oct 15, 2012 13.07 13.21 13.07 13.10 3,000 +0.14(+1.06%)
Oct 12, 2012 12.79 13.01 12.79 12.96 2,104 +0.39(+3.07%)
Oct 11, 2012 12.52 12.60 12.47 12.58 7,122 -0.09(-0.72%)
Oct 10, 2012 12.64 12.70 12.58 12.67 46,602 +0.28(+2.23%)
Oct 09, 2012 12.15 12.40 12.15 12.39 9,284 +0.21(+1.72%)
Oct 08, 2012 12.18 12.18 12.18 12.18 200 +0.25(+2.08%)
Oct 05, 2012 11.72 11.93 11.72 11.93 2,550 +0.20(+1.74%)
Oct 04, 2012 11.74 11.74 11.65 11.73 7,040 -0.17(-1.45%)
Oct 03, 2012 11.71 11.92 11.71 11.90 7,668 +0.15(+1.28%)
Oct 02, 2012 11.48 11.75 11.48 11.75 4,200 +0.16(+1.38%)
Oct 01, 2012 11.71 11.73 11.59 11.59 21,065 -0.15(-1.28%)
Sep 28, 2012 11.78 11.78 11.57 11.74 7,760 -0.07(-0.59%)
Sep 27, 2012 11.87 12.02 11.76 11.81 26,050 -0.25(-2.07%)
Sep 26, 2012 11.99 12.21 11.98 12.06 21,089 +0.23(+1.94%)
Sep 25, 2012 11.60 11.83 11.47 11.83 14,287 +0.02(+0.15%)
Sep 24, 2012 11.94 12.06 11.81 11.81 18,167 +0.29(+2.56%)
Sep 21, 2012 11.44 11.54 11.40 11.52 95,628 -0.13(-1.14%)
Sep 20, 2012 11.65 11.72 11.52 11.65 15,800 +0.35(+3.13%)
Sep 19, 2012 11.30 11.30 11.13 11.30 5,917 -0.13(-1.17%)
Sep 18, 2012 11.51 11.56 11.23 11.43 25,277 -0.32(-2.72%)
Sep 17, 2012 11.31 11.75 11.25 11.75 26,300 +0.75(+6.82%)
Sep 14, 2012 10.94 11.12 10.91 11.00 55,001 -0.86(-7.26%)
Sep 13, 2012 12.33 12.40 11.82 11.86 32,910 -0.60(-4.81%)
Sep 12, 2012 12.49 12.57 12.37 12.46 2,750 -0.12(-0.94%)
Sep 11, 2012 12.48 12.59 12.44 12.58 3,400 -0.02(-0.17%)
Sep 10, 2012 12.74 12.74 12.46 12.60 37,599 -0.52(-3.96%)
Sep 07, 2012 13.74 13.74 13.07 13.12 23,448 -0.96(-6.82%)
Sep 06, 2012 14.12 14.15 13.87 14.08 30,776 -0.04(-0.28%)
Sep 05, 2012 14.64 14.64 14.09 14.12 1,610 -0.35(-2.42%)
Sep 04, 2012 14.53 14.53 14.35 14.47 17,051 -0.75(-4.93%)
Aug 31, 2012 15.22 15.22 15.22 15.22 1,000 +0.16(+1.06%)
Aug 30, 2012 14.88 15.11 14.88 15.06 2,550 +0.14(+0.94%)
Aug 29, 2012 14.73 15.00 14.73 14.92 45,802 +0.41(+2.83%)
Aug 27, 2012 14.32 14.69 13.92 14.51 3,200 -0.01(-0.07%)
Aug 24, 2012 14.50 14.55 14.50 14.52 1,400 -0.21(-1.43%)
Aug 23, 2012 14.67 14.75 14.57 14.73 3,580 -0.20(-1.33%)
Aug 22, 2012 15.13 15.13 14.91 14.93 2,620 -0.27(-1.78%)
Aug 21, 2012 15.24 15.24 15.07 15.20 6,050 -0.45(-2.88%)
Aug 20, 2012 15.72 15.76 15.65 15.65 6,500 +0.27(+1.76%)
Aug 17, 2012 15.45 15.47 15.38 15.38 7,300 -0.14(-0.90%)
Aug 16, 2012 15.64 15.79 15.52 15.52 4,253 -0.13(-0.82%)
Aug 15, 2012 15.65 15.75 15.62 15.65 1,300 +0.24(+1.54%)
Aug 14, 2012 15.51 15.51 15.41 15.41 1,465 -0.01(-0.08%)
Aug 13, 2012 15.19 15.60 15.19 15.42 4,519 +0.21(+1.35%)
Aug 10, 2012 15.19 15.22 15.14 15.22 1,100 +0.31(+2.06%)
Aug 09, 2012 14.84 14.91 14.74 14.91 43,953 +0.09(+0.61%)
Aug 08, 2012 14.81 14.83 14.81 14.82 420 +0.10(+0.68%)
Aug 07, 2012 14.73 14.84 14.63 14.72 6,998 -0.34(-2.26%)
Aug 06, 2012 15.21 15.21 15.06 15.06 12,196 -0.26(-1.68%)
Aug 03, 2012 15.70 15.70 15.22 15.32 10,280 -0.57(-3.59%)
Aug 02, 2012 15.67 15.89 15.61 15.89 15,375 +0.36(+2.31%)
Aug 01, 2012 15.27 15.53 15.27 15.53 2,148 +0.50(+3.33%)
Jul 31, 2012 14.79 15.03 14.79 15.03 200 +0.23(+1.55%)
Jul 30, 2012 14.80 14.88 14.80 14.80 2,300 +0.00(+0.00%)
Jul 27, 2012 14.99 14.99 14.80 14.80 4,303 -0.40(-2.66%)
Jul 26, 2012 14.94 15.20 14.93 15.20 11,262 +0.01(+0.09%)
Jul 25, 2012 15.10 15.38 15.10 15.19 6,520 -0.22(-1.44%)
Jul 24, 2012 15.28 15.51 15.27 15.41 7,556 +0.15(+0.99%)
Jul 23, 2012 15.40 15.47 15.23 15.26 18,600 +0.37(+2.48%)
Jul 20, 2012 14.26 14.96 14.26 14.89 24,733 +0.76(+5.41%)
Jul 19, 2012 14.23 14.25 14.10 14.13 26,768 -0.45(-3.11%)
Jul 18, 2012 14.70 14.70 14.55 14.58 16,494 -0.12(-0.82%)
Jul 17, 2012 14.38 14.73 14.38 14.70 4,000 +0.40(+2.78%)
Jul 16, 2012 14.63 14.66 14.30 14.30 6,662 -0.18(-1.22%)
Jul 13, 2012 14.58 14.58 14.33 14.48 27,034 -0.41(-2.74%)
Jul 12, 2012 15.21 15.21 14.89 14.89 6,900 +0.14(+0.93%)
Jul 11, 2012 14.91 14.91 14.75 14.75 2,536 -0.18(-1.20%)
Jul 10, 2012 14.63 14.93 14.63 14.93 11,465 +0.24(+1.63%)
Jul 09, 2012 14.75 14.76 14.69 14.69 7,902 -0.26(-1.74%)
Jul 06, 2012 14.81 15.02 14.81 14.95 12,593 +0.62(+4.36%)
Jul 05, 2012 14.38 14.38 14.33 14.33 5,485 +0.53(+3.81%)
Jul 03, 2012 13.89 13.92 13.59 13.80 20,615 -0.78(-5.32%)
Jul 02, 2012 14.34 14.58 14.33 14.58 33,506 +0.22(+1.53%)
Jun 29, 2012 14.76 14.90 14.31 14.36 68,125 -1.22(-7.85%)
Jun 28, 2012 15.38 15.69 15.38 15.58 12,700 +0.06(+0.36%)
Jun 27, 2012 15.66 15.71 15.50 15.52 11,424 -0.08(-0.49%)
Jun 26, 2012 15.59 15.78 15.55 15.60 69,902 +0.29(+1.86%)
Jun 25, 2012 15.58 15.70 15.31 15.31 11,104 -0.21(-1.38%)
Jun 22, 2012 15.43 15.54 15.36 15.53 3,620 +0.11(+0.71%)
Jun 21, 2012 15.10 15.45 15.10 15.42 25,557 +0.62(+4.19%)
Jun 20, 2012 14.68 14.88 14.59 14.80 10,845 +0.41(+2.85%)
Jun 19, 2012 14.46 14.51 14.33 14.39 6,481 -0.17(-1.17%)
Jun 18, 2012 14.53 14.60 14.51 14.56 3,349 +0.23(+1.61%)
Jun 15, 2012 14.39 14.46 14.31 14.33 5,857 -0.16(-1.10%)
Jun 14, 2012 14.55 14.61 14.49 14.49 6,060 -0.27(-1.83%)
Jun 13, 2012 14.60 14.76 14.58 14.76 3,050 +0.29(+2.00%)
Jun 12, 2012 14.50 14.54 14.43 14.47 21,491 -0.06(-0.40%)
Jun 11, 2012 14.27 14.53 14.27 14.53 5,590 +0.07(+0.47%)
Jun 08, 2012 13.44 14.66 13.44 14.46 9,457 +0.13(+0.89%)
Jun 07, 2012 13.82 14.35 13.82 14.33 12,835 +0.13(+0.93%)
Jun 06, 2012 14.39 14.45 14.10 14.20 34,579 -0.40(-2.74%)
Jun 05, 2012 14.65 14.75 13.64 14.60 16,902 +0.17(+1.18%)
Jun 04, 2012 14.62 14.72 14.27 14.43 32,125 -0.10(-0.69%)
Jun 01, 2012 14.45 14.59 14.43 14.53 10,781 +0.21(+1.47%)
May 31, 2012 14.19 14.41 14.18 14.32 14,918 +0.10(+0.70%)
May 30, 2012 14.30 14.31 14.18 14.22 31,440 +0.34(+2.45%)
May 29, 2012 14.04 14.04 13.15 13.88 27,850 -0.12(-0.85%)
May 25, 2012 14.11 14.11 13.97 14.00 26,115 -0.15(-1.06%)
May 24, 2012 14.14 14.21 14.00 14.15 45,347 -0.01(-0.07%)
May 23, 2012 14.09 14.36 14.09 14.16 136,334 +0.26(+1.87%)
May 22, 2012 13.75 13.98 13.70 13.90 9,750 +0.40(+2.96%)
May 21, 2012 13.76 13.87 13.50 13.50 20,175 -0.40(-2.88%)
May 18, 2012 13.66 13.95 13.53 13.90 27,845 +0.15(+1.09%)
May 17, 2012 13.84 13.97 13.70 13.75 49,811 -0.17(-1.22%)
May 16, 2012 13.82 13.97 13.67 13.92 20,635 +0.07(+0.51%)
May 15, 2012 13.80 13.85 13.65 13.85 23,064 +0.03(+0.22%)
May 14, 2012 13.71 13.85 13.70 13.82 52,298 +0.40(+2.98%)
May 11, 2012 13.39 13.44 13.26 13.42 7,430 +0.16(+1.21%)
May 10, 2012 13.08 13.27 13.07 13.26 5,382 +0.00(+0.00%)
May 09, 2012 13.38 13.42 13.13 13.26 20,254 +0.28(+2.13%)
May 08, 2012 13.00 13.15 12.98 12.98 26,100 +0.40(+3.21%)
May 07, 2012 12.81 12.84 12.58 12.58 30,967 -0.24(-1.87%)
May 04, 2012 12.72 12.88 12.72 12.82 4,390 +0.09(+0.71%)
May 03, 2012 12.65 12.74 12.59 12.73 5,650 +0.28(+2.25%)
May 02, 2012 12.41 12.46 12.41 12.45 1,600 +0.26(+2.13%)
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.