Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.99 10.99 10.62 10.82 0 -0.12(-1.10%)
Apr 29, 2013 10.95 11.01 10.85 10.94 393,882 +0.03(+0.27%)
Apr 26, 2013 10.68 10.97 10.63 10.91 440,529 +0.28(+2.63%)
Apr 25, 2013 10.59 10.74 10.50 10.63 282,732 +0.14(+1.33%)
Apr 24, 2013 10.39 10.54 10.35 10.49 194,942 +0.15(+1.45%)
Apr 23, 2013 10.11 10.62 10.11 10.34 384,252 +0.22(+2.17%)
Apr 22, 2013 9.990 10.20 9.920 10.12 240,378 +0.21(+2.12%)
Apr 19, 2013 9.750 10.03 9.750 9.910 234,557 +0.18(+1.85%)
Apr 18, 2013 9.970 10.01 9.700 9.730 287,176 -0.10(-1.02%)
Apr 17, 2013 10.10 10.20 9.760 9.830 379,945 -0.30(-2.96%)
Apr 16, 2013 9.980 10.19 9.950 10.13 326,495 +0.41(+4.22%)
Apr 15, 2013 10.30 10.31 9.700 9.720 588,589 -0.58(-5.63%)
Apr 12, 2013 10.35 10.45 10.25 10.30 178,557 -0.13(-1.25%)
Apr 11, 2013 10.43 10.60 10.36 10.43 217,293 +0.02(+0.19%)
Apr 10, 2013 10.31 10.48 10.31 10.41 227,772 +0.13(+1.26%)
Apr 09, 2013 10.30 10.45 10.25 10.28 218,515 +0.04(+0.39%)
Apr 08, 2013 10.20 10.26 10.07 10.24 227,752 +0.13(+1.29%)
Apr 05, 2013 10.23 10.23 9.890 10.11 422,616 -0.12(-1.17%)
Apr 04, 2013 10.15 10.28 10.13 10.23 260,521 +0.11(+1.09%)
Apr 03, 2013 10.73 10.77 10.11 10.12 700,461 -0.89(-8.08%)
Apr 02, 2013 11.01 11.22 10.91 11.01 812,914 +0.02(+0.18%)
Apr 01, 2013 10.97 10.99 10.79 10.99 848,411 +0.22(+2.04%)
Mar 28, 2013 10.96 10.97 10.73 10.77 554,785 -0.12(-1.10%)
Mar 27, 2013 10.85 10.95 10.70 10.89 381,214 +0.05(+0.46%)
Mar 26, 2013 10.87 10.97 10.70 10.84 648,524 -0.01(-0.09%)
Mar 25, 2013 10.77 10.85 10.70 10.85 443,777 +0.16(+1.50%)
Mar 22, 2013 10.65 10.74 10.59 10.69 279,844 +0.05(+0.52%)
Mar 21, 2013 10.55 10.74 10.41 10.63 228,640 +0.07(+0.71%)
Mar 20, 2013 10.56 10.62 10.37 10.56 373,278 +0.10(+0.96%)
Mar 19, 2013 10.68 10.73 10.40 10.46 405,738 -0.13(-1.23%)
Mar 18, 2013 10.32 10.69 10.00 10.59 483,934 +0.19(+1.83%)
Mar 15, 2013 10.64 10.66 10.32 10.40 470,545 -0.24(-2.26%)
Mar 14, 2013 10.65 10.67 10.48 10.64 193,315 +0.06(+0.57%)
Mar 13, 2013 10.55 10.67 10.46 10.58 206,495 +0.03(+0.28%)
Mar 12, 2013 10.70 10.75 10.55 10.55 284,835 -0.16(-1.49%)
Mar 11, 2013 10.70 10.81 10.70 10.71 284,498 +0.02(+0.19%)
Mar 08, 2013 10.68 10.82 10.54 10.69 365,090 +0.13(+1.23%)
Mar 07, 2013 10.56 10.65 10.53 10.56 241,957 +0.03(+0.28%)
Mar 06, 2013 10.46 10.56 10.44 10.53 249,679 +0.08(+0.77%)
Mar 05, 2013 10.42 10.55 10.39 10.45 394,221 +0.08(+0.77%)
Mar 04, 2013 10.20 10.39 10.12 10.37 618,004 +0.18(+1.77%)
Mar 01, 2013 10.11 10.36 10.09 10.19 288,450 +0.03(+0.30%)
Feb 28, 2013 10.21 10.25 10.08 10.16 731,457 -0.12(-1.17%)
Feb 27, 2013 10.15 10.38 10.14 10.28 483,572 +0.14(+1.38%)
Feb 26, 2013 10.13 10.30 10.04 10.14 345,924 -0.11(-1.07%)
Feb 22, 2013 10.17 10.31 10.12 10.25 290,057 +0.15(+1.49%)
Feb 21, 2013 10.32 10.33 10.00 10.10 782,016 -0.27(-2.60%)
Feb 20, 2013 10.53 10.63 10.36 10.37 522,160 -0.12(-1.14%)
Feb 19, 2013 10.51 10.64 10.48 10.49 648,450 +0.04(+0.38%)
Feb 15, 2013 10.37 10.50 10.31 10.45 373,383 +0.14(+1.36%)
Feb 14, 2013 10.28 10.35 10.24 10.31 235,643 +0.02(+0.19%)
Feb 13, 2013 10.27 10.30 10.21 10.29 459,690 +0.00(+0.00%)
Feb 12, 2013 10.30 10.39 10.18 10.29 537,955 -0.01(-0.10%)
Feb 11, 2013 10.21 10.30 10.15 10.30 349,603 +0.19(+1.88%)
Feb 08, 2013 10.16 10.25 10.04 10.11 350,767 -0.01(-0.10%)
Feb 07, 2013 10.23 10.23 10.01 10.12 437,891 -0.05(-0.49%)
Feb 06, 2013 10.26 10.26 10.05 10.17 652,183 +0.03(+0.30%)
Feb 04, 2013 10.38 10.57 10.00 10.14 599,109 -0.18(-1.74%)
Feb 01, 2013 10.42 10.50 10.30 10.32 312,118 -0.02(-0.19%)
Jan 31, 2013 10.14 10.40 10.11 10.34 231,025 +0.24(+2.38%)
Jan 30, 2013 10.16 10.32 10.06 10.10 270,735 -0.06(-0.59%)
Jan 29, 2013 10.08 10.24 10.02 10.16 269,736 +0.08(+0.79%)
Jan 28, 2013 10.11 10.14 9.960 10.08 240,907 +0.03(+0.30%)
Jan 25, 2013 10.13 10.24 9.930 10.05 280,962 -0.05(-0.50%)
Jan 24, 2013 10.30 10.50 10.03 10.10 319,800 -0.16(-1.56%)
Jan 23, 2013 10.27 10.40 10.15 10.26 330,517 +0.12(+1.18%)
Jan 22, 2013 10.11 10.19 9.850 10.14 306,160 +0.15(+1.50%)
Jan 18, 2013 9.950 10.00 9.840 9.990 174,640 +0.17(+1.73%)
Jan 17, 2013 9.810 9.960 9.740 9.820 164,153 +0.09(+0.92%)
Jan 16, 2013 9.780 9.930 9.700 9.730 188,237 -0.02(-0.21%)
Jan 15, 2013 9.620 9.820 9.610 9.750 141,901 +0.08(+0.83%)
Jan 14, 2013 9.860 9.860 9.650 9.670 240,416 -0.09(-0.92%)
Jan 11, 2013 9.830 9.890 9.610 9.760 202,635 +0.00(+0.00%)
Jan 10, 2013 9.680 9.830 9.650 9.760 284,264 +0.08(+0.83%)
Jan 09, 2013 9.800 9.890 9.660 9.680 251,607 +0.04(+0.41%)
Jan 08, 2013 9.700 9.700 9.590 9.640 331,413 +0.06(+0.63%)
Jan 07, 2013 9.650 9.700 9.560 9.580 462,552 -0.04(-0.42%)
Jan 04, 2013 9.600 9.690 9.550 9.620 380,758 +0.08(+0.84%)
Jan 03, 2013 9.400 9.550 9.280 9.540 401,665 +0.13(+1.38%)
Jan 02, 2013 9.380 9.590 9.160 9.410 500,890 +0.25(+2.73%)
Dec 31, 2012 9.090 9.320 9.010 9.160 405,619 +0.07(+0.77%)
Dec 28, 2012 8.960 9.200 8.960 9.090 328,885 +0.10(+1.11%)
Dec 27, 2012 9.220 9.290 8.890 8.990 440,913 -0.25(-2.71%)
Dec 26, 2012 9.290 9.393 9.150 9.240 149,268 -0.22(-2.33%)
Dec 24, 2012 9.490 9.670 9.450 9.460 244,339 +0.03(+0.32%)
Dec 21, 2012 9.270 9.490 9.130 9.430 479,349 +0.05(+0.53%)
Dec 20, 2012 9.480 9.590 9.320 9.380 339,465 -0.05(-0.53%)
Dec 19, 2012 9.660 9.690 9.370 9.430 315,797 -0.12(-1.26%)
Dec 18, 2012 9.380 9.681 9.350 9.550 406,552 +0.22(+2.36%)
Dec 17, 2012 8.460 9.330 8.460 9.330 697,146 +0.87(+10.28%)
Dec 14, 2012 8.280 8.614 8.280 8.460 222,066 +0.18(+2.17%)
Dec 13, 2012 8.240 8.300 8.070 8.280 179,739 +0.02(+0.24%)
Dec 12, 2012 8.490 8.490 8.155 8.260 254,357 -0.17(-2.02%)
Dec 11, 2012 8.420 8.500 8.300 8.431 169,193 +0.00(+0.01%)
Dec 10, 2012 8.450 8.480 8.350 8.430 88,626 +0.00(+0.00%)
Dec 07, 2012 8.420 8.490 8.300 8.430 155,817 +0.01(+0.12%)
Dec 06, 2012 8.250 8.490 8.250 8.420 114,530 +0.18(+2.18%)
Dec 05, 2012 8.580 8.600 8.140 8.240 410,435 -0.36(-4.19%)
Dec 04, 2012 8.640 8.710 8.560 8.600 106,050 -0.23(-2.60%)
Nov 30, 2012 8.670 8.890 8.670 8.830 150,909 +0.14(+1.61%)
Nov 29, 2012 8.730 8.803 8.610 8.690 198,454 +0.02(+0.23%)
Nov 28, 2012 8.720 8.800 8.520 8.670 305,950 -0.08(-0.91%)
Nov 27, 2012 8.870 8.950 8.740 8.750 161,939 -0.13(-1.46%)
Nov 26, 2012 8.760 8.950 8.630 8.880 303,678 +0.10(+1.14%)
Nov 23, 2012 8.300 8.800 8.300 8.780 196,143 +0.48(+5.78%)
Nov 21, 2012 8.420 8.490 8.250 8.300 157,011 -0.08(-0.95%)
Nov 20, 2012 8.740 8.740 8.130 8.380 351,894 -0.25(-2.90%)
Nov 19, 2012 8.590 8.740 8.530 8.630 222,057 +0.15(+1.77%)
Nov 16, 2012 7.950 8.500 7.830 8.480 363,948 +0.49(+6.13%)
Nov 15, 2012 7.500 8.100 7.500 7.990 418,258 +0.37(+4.86%)
Nov 14, 2012 8.170 8.250 7.400 7.620 795,159 -0.55(-6.73%)
Nov 13, 2012 8.270 8.300 8.120 8.170 240,110 -0.11(-1.33%)
Nov 12, 2012 8.100 8.320 8.100 8.280 185,715 +0.17(+2.10%)
Nov 09, 2012 8.490 8.530 8.070 8.110 586,594 -0.43(-5.04%)
Nov 08, 2012 8.240 8.650 8.200 8.540 293,401 +0.10(+1.18%)
Nov 07, 2012 8.680 8.710 8.300 8.440 418,166 -0.37(-4.20%)
Nov 06, 2012 8.910 8.910 8.773 8.810 169,403 -0.07(-0.78%)
Nov 05, 2012 9.030 9.030 8.850 8.880 218,096 -0.15(-1.66%)
Nov 02, 2012 9.090 9.130 9.000 9.030 278,325 -0.06(-0.66%)
Nov 01, 2012 9.110 9.180 9.000 9.090 379,915 +0.01(+0.11%)
Oct 31, 2012 8.920 9.160 8.860 9.080 179,295 +0.22(+2.48%)
Oct 26, 2012 8.990 8.860 8.860 8.860 214,400 -0.08(-0.89%)
Oct 25, 2012 9.080 9.170 8.800 8.940 208,721 -0.12(-1.32%)
Oct 24, 2012 8.960 9.160 8.950 9.060 161,564 +0.09(+1.00%)
Oct 23, 2012 9.290 9.290 8.920 8.970 397,985 -0.08(-0.88%)
Oct 19, 2012 9.260 9.260 9.000 9.050 229,023 -0.22(-2.37%)
Oct 18, 2012 9.100 9.310 9.100 9.270 208,960 +0.20(+2.21%)
Oct 17, 2012 8.930 9.245 8.855 9.070 229,913 +0.20(+2.25%)
Oct 16, 2012 8.920 8.960 8.660 8.870 408,906 +0.03(+0.34%)
Oct 15, 2012 8.770 8.888 8.690 8.840 241,477 +0.05(+0.57%)
Oct 12, 2012 9.220 9.220 8.590 8.790 409,483 -0.39(-4.25%)
Oct 11, 2012 8.840 9.220 8.840 9.180 259,700 +0.34(+3.85%)
Oct 10, 2012 8.980 9.090 8.800 8.840 233,066 -0.14(-1.56%)
Oct 09, 2012 9.220 9.310 8.960 8.980 251,742 -0.20(-2.18%)
Oct 08, 2012 9.430 9.490 8.980 9.180 459,955 -0.25(-2.65%)
Oct 05, 2012 9.620 9.620 9.370 9.430 405,521 -0.24(-2.48%)
Oct 04, 2012 9.700 9.700 9.450 9.670 495,532 +0.05(+0.52%)
Oct 03, 2012 9.550 9.660 9.470 9.620 465,713 +0.13(+1.37%)
Oct 02, 2012 9.490 9.500 9.400 9.490 401,421 +0.12(+1.28%)
Oct 01, 2012 9.420 9.460 9.310 9.370 444,229 +0.11(+1.19%)
Sep 28, 2012 9.370 9.410 9.200 9.260 394,659 -0.08(-0.86%)
Sep 27, 2012 9.150 9.420 9.150 9.340 300,037 +0.19(+2.08%)
Sep 26, 2012 9.280 9.350 9.120 9.150 295,056 -0.10(-1.08%)
Sep 25, 2012 9.460 9.500 9.220 9.250 340,794 -0.11(-1.18%)
Sep 24, 2012 9.330 9.460 9.300 9.360 317,169 +0.06(+0.65%)
Sep 21, 2012 9.350 9.500 9.270 9.300 329,281 +0.04(+0.43%)
Sep 20, 2012 9.120 9.310 9.100 9.260 373,112 +0.16(+1.76%)
Sep 19, 2012 8.870 9.150 8.830 9.100 231,803 +0.27(+3.06%)
Sep 18, 2012 8.880 9.010 8.810 8.830 395,513 -0.01(-0.11%)
Sep 17, 2012 8.800 8.910 8.750 8.840 245,921 +0.05(+0.63%)
Sep 14, 2012 8.750 8.850 8.750 8.785 196,654 +0.06(+0.75%)
Sep 13, 2012 8.700 8.896 8.650 8.720 258,957 +0.04(+0.46%)
Sep 12, 2012 8.820 8.830 8.630 8.680 323,244 -0.08(-0.91%)
Sep 11, 2012 8.710 8.830 8.700 8.760 227,176 +0.09(+1.04%)
Sep 10, 2012 8.680 8.750 8.610 8.670 196,996 +0.02(+0.23%)
Sep 07, 2012 8.670 8.739 8.640 8.650 248,074 -0.03(-0.35%)
Sep 06, 2012 8.750 8.810 8.650 8.680 328,669 -0.03(-0.34%)
Sep 05, 2012 8.780 8.850 8.660 8.710 260,565 -0.05(-0.57%)
Sep 04, 2012 8.800 8.840 8.680 8.760 377,907 +0.12(+1.39%)
Aug 31, 2012 8.600 8.720 8.510 8.640 291,355 +0.13(+1.53%)
Aug 30, 2012 8.540 8.660 8.500 8.510 289,622 -0.01(-0.12%)
Aug 29, 2012 8.600 8.750 8.440 8.520 245,149 +0.06(+0.71%)
Aug 27, 2012 8.310 8.530 8.310 8.460 192,032 +0.15(+1.81%)
Aug 24, 2012 8.180 8.610 8.180 8.310 162,460 +0.09(+1.09%)
Aug 23, 2012 8.430 8.490 7.990 8.220 429,910 -0.26(-3.07%)
Aug 22, 2012 8.590 8.610 8.450 8.480 180,193 -0.14(-1.62%)
Aug 21, 2012 8.650 8.790 8.590 8.620 183,787 -0.02(-0.23%)
Aug 20, 2012 8.700 8.700 8.510 8.640 237,490 -0.04(-0.46%)
Aug 17, 2012 8.260 8.780 8.150 8.680 519,509 +0.56(+6.90%)
Aug 16, 2012 7.980 8.140 7.960 8.120 150,180 +0.13(+1.63%)
Aug 15, 2012 8.000 8.130 7.950 7.990 107,447 -0.01(-0.12%)
Aug 14, 2012 8.060 8.080 7.970 8.000 103,515 -0.05(-0.62%)
Aug 13, 2012 8.030 8.120 8.020 8.050 127,498 +0.02(+0.25%)
Aug 10, 2012 7.930 8.060 7.920 8.030 90,985 +0.10(+1.26%)
Aug 09, 2012 7.900 8.030 7.800 7.930 83,818 +0.01(+0.13%)
Aug 08, 2012 7.960 8.050 7.850 7.920 98,336 -0.02(-0.25%)
Aug 07, 2012 8.030 8.090 7.920 7.940 119,943 -0.10(-1.24%)
Aug 06, 2012 7.910 8.050 7.890 8.040 113,657 +0.16(+2.03%)
Aug 03, 2012 7.820 8.040 7.820 7.880 87,159 +0.10(+1.29%)
Aug 02, 2012 7.920 8.010 7.750 7.780 125,555 -0.11(-1.39%)
Aug 01, 2012 7.970 8.050 7.810 7.890 175,883 -0.07(-0.88%)
Jul 31, 2012 7.680 8.000 7.680 7.960 312,381 +0.21(+2.71%)
Jul 30, 2012 7.930 7.950 7.655 7.750 216,407 -0.12(-1.52%)
Jul 27, 2012 7.820 7.890 7.650 7.870 227,196 +0.07(+0.90%)
Jul 26, 2012 7.800 7.850 7.640 7.800 172,484 +0.05(+0.65%)
Jul 25, 2012 7.640 7.760 7.640 7.750 87,239 +0.11(+1.44%)
Jul 24, 2012 7.680 7.720 7.550 7.640 93,448 -0.01(-0.13%)
Jul 23, 2012 7.690 7.700 7.610 7.650 96,502 -0.03(-0.39%)
Jul 20, 2012 7.740 7.760 7.670 7.680 135,799 -0.02(-0.26%)
Jul 19, 2012 7.660 7.860 7.650 7.700 104,141 +0.03(+0.39%)
Jul 18, 2012 7.810 7.870 7.610 7.670 210,688 -0.11(-1.41%)
Jul 17, 2012 7.690 7.805 7.610 7.780 184,957 +0.10(+1.30%)
Jul 16, 2012 7.550 7.780 7.528 7.680 383,948 +0.18(+2.40%)
Jul 13, 2012 7.410 7.550 7.400 7.500 539,039 +0.21(+2.88%)
Jul 12, 2012 7.280 7.330 7.240 7.290 125,618 -0.01(-0.14%)
Jul 11, 2012 7.270 7.330 7.240 7.300 116,837 +0.03(+0.41%)
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.