Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2014 12.39 12.39 12.39 12.39 1,100 -0.09(-0.72%)
Sep 26, 2014 12.49 12.49 12.48 12.48 1,481 -0.05(-0.40%)
Sep 25, 2014 12.39 12.53 12.38 12.53 2,751 +0.09(+0.72%)
Sep 24, 2014 12.27 12.44 12.27 12.44 2,000 +0.08(+0.65%)
Sep 23, 2014 12.35 12.46 12.35 12.36 3,999 -0.02(-0.16%)
Sep 22, 2014 12.38 12.38 12.38 12.38 764 -0.05(-0.40%)
Sep 19, 2014 12.40 12.43 12.37 12.43 1,248 +0.07(+0.57%)
Sep 18, 2014 12.28 12.36 12.28 12.36 7,943 +0.10(+0.81%)
Sep 17, 2014 12.31 12.31 12.24 12.26 5,329 -0.12(-0.97%)
Sep 16, 2014 12.39 12.39 12.24 12.38 2,592 +0.08(+0.65%)
Sep 15, 2014 12.40 12.40 12.30 12.30 3,300 -0.14(-1.13%)
Sep 12, 2014 12.43 12.44 12.34 12.44 21,784 +0.01(+0.08%)
Sep 10, 2014 12.47 12.43 12.43 12.43 900 -0.06(-0.48%)
Sep 09, 2014 12.48 12.49 12.48 12.49 10,451 +0.01(+0.08%)
Sep 08, 2014 12.50 12.50 12.48 12.48 4,764 +0.00(+0.00%)
Sep 05, 2014 12.44 12.50 12.44 12.48 6,737 +0.05(+0.40%)
Sep 04, 2014 12.41 12.43 12.40 12.43 5,585 -0.05(-0.40%)
Sep 03, 2014 12.36 12.48 12.36 12.48 9,500 +0.01(+0.08%)
Sep 02, 2014 12.46 12.47 12.38 12.47 3,235 +0.06(+0.48%)
Aug 29, 2014 12.49 12.41 12.41 12.41 1,700 -0.09(-0.72%)
Aug 28, 2014 12.45 12.50 12.42 12.50 2,585 +0.08(+0.64%)
Aug 27, 2014 12.38 12.42 12.38 12.42 7,656 +0.04(+0.32%)
Aug 26, 2014 12.38 12.39 12.32 12.38 1,949 -0.04(-0.34%)
Aug 25, 2014 12.40 12.45 12.46 12.42 367 -0.04(-0.30%)
Aug 22, 2014 12.38 12.46 12.38 12.46 2,640 +0.07(+0.59%)
Aug 21, 2014 12.38 12.39 12.38 12.39 3,550 +0.03(+0.22%)
Aug 20, 2014 12.34 12.36 12.34 12.36 3,822 +0.01(+0.08%)
Aug 19, 2014 12.35 12.35 12.35 12.35 118 -0.00(-0.00%)
Aug 18, 2014 12.42 12.51 12.24 12.35 1,270 -0.08(-0.64%)
Aug 15, 2014 12.43 12.43 12.43 12.43 292 +0.08(+0.65%)
Aug 14, 2014 12.35 12.35 12.35 12.35 100 +0.00(+0.00%)
Aug 13, 2014 12.35 12.35 12.35 12.35 142 +0.09(+0.73%)
Aug 12, 2014 12.29 12.31 12.23 12.26 2,282 -0.06(-0.49%)
Aug 11, 2014 12.32 12.32 12.32 12.32 11 +0.00(+0.03%)
Aug 08, 2014 12.30 12.33 12.25 12.32 3,702 -0.03(-0.28%)
Aug 07, 2014 12.40 12.42 12.32 12.35 5,573 -0.13(-1.04%)
Aug 06, 2014 12.50 12.50 12.48 12.48 420 -0.09(-0.72%)
Aug 05, 2014 12.24 12.57 12.24 12.57 3,558 +0.26(+2.11%)
Aug 04, 2014 12.27 12.31 12.27 12.31 1,000 +0.05(+0.41%)
Aug 01, 2014 12.26 12.26 12.26 12.26 788 +0.00(+0.00%)
Jul 31, 2014 12.25 12.26 12.25 12.26 200 -0.13(-1.05%)
Jul 30, 2014 12.48 12.49 12.39 12.39 2,710 -0.03(-0.24%)
Jul 28, 2014 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Jul 25, 2014 12.41 12.47 12.40 12.42 4,054 -0.05(-0.40%)
Jul 24, 2014 12.37 12.48 12.37 12.47 5,577 +0.03(+0.24%)
Jul 23, 2014 12.43 12.44 12.43 12.44 500 +0.08(+0.61%)
Jul 22, 2014 12.32 12.36 12.32 12.36 2,110 -0.01(-0.05%)
Jul 21, 2014 12.37 12.37 12.37 12.37 234 +0.00(+0.00%)
Jul 18, 2014 12.32 12.37 12.32 12.37 1,011 +0.00(+0.00%)
Jul 17, 2014 12.38 12.43 12.32 12.37 3,967 +0.05(+0.41%)
Jul 16, 2014 12.31 12.32 12.26 12.32 4,121 +0.08(+0.65%)
Jul 15, 2014 12.25 12.25 12.24 12.24 1,425 -0.02(-0.16%)
Jul 14, 2014 12.33 12.33 12.26 12.26 6,326 +0.01(+0.08%)
Jul 11, 2014 12.29 12.39 12.25 12.25 9,301 +0.00(+0.00%)
Jul 10, 2014 12.25 12.25 12.25 12.25 212 -0.00(-0.02%)
Jul 09, 2014 12.28 12.35 12.24 12.25 3,123 -0.12(-0.95%)
Jul 08, 2014 12.37 12.37 12.37 12.37 691 -0.01(-0.08%)
Jul 07, 2014 12.38 12.38 12.38 12.38 100 +0.00(+0.00%)
Jul 03, 2014 12.27 12.38 12.38 12.38 2,800 +0.02(+0.16%)
Jul 02, 2014 12.46 12.64 12.36 12.36 17,249 -0.31(-2.45%)
Jul 01, 2014 12.71 12.71 12.67 12.67 684 +0.21(+1.69%)
Jun 30, 2014 12.46 12.46 12.45 12.46 437 +0.00(+0.00%)
Jun 27, 2014 12.58 12.58 12.46 12.46 1,658 +0.03(+0.24%)
Jun 25, 2014 12.43 12.43 12.43 12.43 600 +0.01(+0.12%)
Jun 23, 2014 12.42 12.42 12.42 12.42 500 +0.12(+0.94%)
Jun 20, 2014 12.30 12.40 12.30 12.30 16,550 +0.01(+0.12%)
Jun 19, 2014 12.30 12.31 12.29 12.29 2,874 +0.04(+0.29%)
Jun 18, 2014 12.22 12.35 12.21 12.25 5,929 -0.07(-0.58%)
Jun 17, 2014 12.35 12.35 12.32 12.32 2,762 -0.08(-0.63%)
Jun 16, 2014 12.40 12.41 12.37 12.40 1,134 +0.04(+0.32%)
Jun 13, 2014 12.37 12.37 12.36 12.36 900 -0.09(-0.72%)
Jun 12, 2014 12.40 12.45 12.40 12.45 1,002 -0.00(-0.03%)
Jun 10, 2014 12.48 12.45 12.45 12.45 1,100 -0.07(-0.53%)
Jun 06, 2014 12.59 12.59 12.46 12.52 1,475 -0.11(-0.87%)
Jun 05, 2014 12.62 12.63 12.62 12.63 200 +0.02(+0.16%)
Jun 04, 2014 12.61 12.61 12.61 12.61 3,713 +0.03(+0.24%)
Jun 03, 2014 12.58 12.58 12.58 12.58 600 +0.03(+0.24%)
Jun 02, 2014 12.58 12.58 12.55 12.55 825 -0.05(-0.40%)
May 30, 2014 12.55 12.63 12.55 12.60 3,322 -0.06(-0.47%)
May 29, 2014 12.82 12.82 12.66 12.66 1,208 +0.03(+0.24%)
May 28, 2014 12.56 12.80 12.52 12.63 9,750 +0.06(+0.47%)
May 27, 2014 12.74 12.74 12.53 12.57 2,939 -0.16(-1.29%)
May 23, 2014 12.76 12.74 12.74 12.74 2,000 +0.27(+2.19%)
May 21, 2014 12.46 12.46 12.46 12.46 5 -0.10(-0.77%)
May 20, 2014 12.46 12.57 12.46 12.56 2,060 +0.03(+0.24%)
May 19, 2014 12.55 12.55 12.53 12.53 389 +0.02(+0.16%)
May 16, 2014 12.53 12.53 12.51 12.51 225 +0.07(+0.56%)
May 14, 2014 12.43 12.44 12.44 12.44 9,800 +0.06(+0.48%)
May 13, 2014 12.38 12.42 12.37 12.38 8,755 +0.00(+0.00%)
May 12, 2014 12.38 12.38 12.38 12.38 100 -0.04(-0.32%)
May 09, 2014 12.38 12.42 12.33 12.42 10,265 +0.02(+0.16%)
May 08, 2014 12.34 12.40 12.34 12.40 22,450 +0.08(+0.65%)
May 06, 2014 12.32 12.32 12.32 12.32 200 -0.11(-0.88%)
May 05, 2014 12.43 12.43 12.43 12.43 100 +0.07(+0.57%)
May 02, 2014 12.34 12.36 12.34 12.36 1,323 +0.01(+0.08%)
May 01, 2014 12.29 12.39 12.29 12.35 4,075 +0.08(+0.65%)
Apr 30, 2014 12.21 12.29 12.21 12.27 9,898 +0.08(+0.66%)
Apr 29, 2014 12.16 12.19 12.16 12.19 6,171 +0.02(+0.16%)
Apr 28, 2014 12.16 12.17 12.16 12.17 1,870 +0.02(+0.13%)
Apr 25, 2014 12.17 12.17 12.15 12.15 2,515 +0.04(+0.33%)
Apr 24, 2014 12.11 12.11 12.11 12.11 1,286 +0.04(+0.36%)
Apr 23, 2014 12.02 12.10 12.02 12.07 1,567 +0.05(+0.42%)
Apr 22, 2014 12.02 12.02 11.98 12.02 2,789 +0.04(+0.33%)
Apr 21, 2014 12.00 12.03 11.98 11.98 6,970 -0.02(-0.17%)
Apr 17, 2014 12.03 12.00 12.00 12.00 900 +0.01(+0.08%)
Apr 16, 2014 11.95 11.99 11.95 11.99 5,911 +0.02(+0.17%)
Apr 15, 2014 11.97 11.99 11.96 11.97 1,981 -0.07(-0.58%)
Apr 14, 2014 12.02 12.04 12.01 12.04 2,826 +0.00(+0.00%)
Apr 11, 2014 11.96 12.04 11.96 12.04 1,002 +0.08(+0.67%)
Apr 10, 2014 12.02 12.02 11.96 11.96 737 +0.03(+0.25%)
Apr 09, 2014 11.93 11.93 11.93 11.93 14 +0.00(+0.00%)
Apr 08, 2014 11.98 11.98 11.80 11.93 9,577 -0.05(-0.42%)
Apr 07, 2014 11.98 11.98 11.98 11.98 4 +0.00(+0.00%)
Apr 04, 2014 12.00 12.07 11.98 11.98 7,180 +0.01(+0.08%)
Apr 03, 2014 12.00 12.05 11.97 11.97 9,989 -0.03(-0.25%)
Apr 02, 2014 12.06 12.06 11.99 12.00 4,140 +0.02(+0.17%)
Apr 01, 2014 11.98 11.99 11.98 11.98 1,569 -0.02(-0.16%)
Mar 31, 2014 12.00 12.00 11.99 12.00 2,967 -0.00(-0.01%)
Mar 28, 2014 12.01 12.01 11.97 12.00 2,119 +0.00(+0.00%)
Mar 27, 2014 11.96 12.00 11.91 12.00 1,597 +0.01(+0.08%)
Mar 26, 2014 12.04 12.05 11.98 11.99 10,178 +0.00(+0.00%)
Mar 25, 2014 11.95 12.00 11.87 11.99 3,750 +0.04(+0.33%)
Mar 24, 2014 11.96 11.96 11.95 11.95 1,000 +0.04(+0.34%)
Mar 21, 2014 11.91 11.91 11.90 11.91 826 +0.01(+0.08%)
Mar 20, 2014 11.86 11.92 11.84 11.90 3,925 +0.03(+0.25%)
Mar 19, 2014 12.02 12.02 11.85 11.87 26,395 -0.09(-0.75%)
Mar 18, 2014 11.96 11.96 11.96 11.96 373 +0.00(+0.00%)
Mar 17, 2014 11.88 11.97 11.88 11.96 1,663 +0.08(+0.67%)
Mar 14, 2014 11.93 11.93 11.88 11.88 3,684 +0.03(+0.25%)
Mar 13, 2014 11.88 11.88 11.85 11.85 1,813 -0.03(-0.25%)
Mar 12, 2014 11.88 11.88 11.88 11.88 139 +0.12(+1.02%)
Mar 11, 2014 11.77 11.77 11.76 11.76 3,569 -0.01(-0.08%)
Mar 10, 2014 11.68 11.77 11.67 11.77 3,364 +0.04(+0.34%)
Mar 07, 2014 11.72 11.73 11.69 11.73 9,570 -0.06(-0.51%)
Mar 06, 2014 11.71 11.79 11.70 11.79 6,490 -0.03(-0.29%)
Mar 05, 2014 11.79 11.83 11.79 11.82 2,801 +0.04(+0.30%)
Mar 04, 2014 11.79 11.79 11.79 11.79 1,000 -0.04(-0.33%)
Mar 03, 2014 11.82 11.83 11.82 11.83 1,675 +0.16(+1.35%)
Feb 27, 2014 11.67 11.67 11.67 11.67 0 +0.00(+0.00%)
Feb 26, 2014 11.65 11.69 11.65 11.67 5,621 +0.02(+0.17%)
Feb 25, 2014 11.62 11.71 11.62 11.65 3,542 +0.01(+0.09%)
Feb 24, 2014 11.65 11.65 11.57 11.64 10,816 +0.07(+0.60%)
Feb 21, 2014 11.56 11.60 11.55 11.57 7,979 +0.01(+0.09%)
Feb 20, 2014 11.59 11.60 11.53 11.56 3,128 -0.01(-0.09%)
Feb 19, 2014 11.58 11.66 11.57 11.57 3,675 -0.05(-0.43%)
Feb 18, 2014 11.63 11.65 11.47 11.62 9,618 +0.05(+0.43%)
Feb 14, 2014 11.61 11.57 11.57 11.57 2,500 -0.00(-0.00%)
Feb 13, 2014 11.60 11.63 11.57 11.57 2,671 +0.03(+0.26%)
Feb 12, 2014 11.63 11.64 11.54 11.54 11,427 -0.11(-0.97%)
Feb 11, 2014 11.58 11.66 11.58 11.65 1,804 +0.04(+0.38%)
Feb 10, 2014 11.47 11.66 11.47 11.61 6,028 +0.02(+0.17%)
Feb 07, 2014 11.59 11.59 11.56 11.59 3,528 +0.01(+0.12%)
Feb 06, 2014 11.51 11.58 11.51 11.58 2,447 -0.02(-0.20%)
Feb 05, 2014 11.56 11.70 11.51 11.60 6,007 +0.04(+0.35%)
Feb 04, 2014 11.73 11.73 11.56 11.56 9,133 -0.07(-0.60%)
Feb 03, 2014 11.70 11.70 11.63 11.63 1,300 +0.03(+0.26%)
Jan 31, 2014 11.62 11.62 11.60 11.60 7,701 -0.02(-0.17%)
Jan 30, 2014 11.59 11.63 11.58 11.62 2,819 +0.05(+0.41%)
Jan 29, 2014 11.53 11.60 11.53 11.57 12,750 +0.00(+0.02%)
Jan 28, 2014 11.54 11.62 11.54 11.57 23,135 +0.04(+0.35%)
Jan 27, 2014 11.54 11.56 11.53 11.53 11,019 -0.01(-0.09%)
Jan 24, 2014 11.57 11.57 11.52 11.54 20,210 -0.01(-0.09%)
Jan 23, 2014 11.53 11.59 11.53 11.55 3,831 +0.07(+0.61%)
Jan 22, 2014 11.46 11.48 11.45 11.48 3,934 +0.03(+0.26%)
Jan 21, 2014 11.44 11.46 11.44 11.45 2,497 +0.00(+0.00%)
Jan 17, 2014 11.41 11.45 11.45 11.45 9,900 +0.05(+0.44%)
Jan 16, 2014 11.39 11.42 11.38 11.40 3,786 +0.03(+0.26%)
Jan 15, 2014 11.36 11.39 11.36 11.37 1,000 +0.02(+0.18%)
Jan 14, 2014 11.35 11.35 11.35 11.35 1,404 -0.03(-0.26%)
Jan 13, 2014 11.42 11.42 11.26 11.38 8,513 +0.00(+0.00%)
Jan 10, 2014 11.34 11.38 11.34 11.38 794 +0.10(+0.89%)
Jan 09, 2014 11.30 11.30 11.14 11.28 1,925 -0.00(-0.02%)
Jan 08, 2014 11.18 11.47 11.14 11.28 24,782 -0.07(-0.59%)
Jan 07, 2014 11.30 11.35 11.27 11.35 17,219 +0.01(+0.08%)
Jan 06, 2014 11.29 11.36 11.24 11.34 6,124 +0.08(+0.71%)
Jan 03, 2014 11.14 11.31 11.13 11.26 12,675 +0.13(+1.17%)
Jan 02, 2014 11.23 11.23 11.09 11.13 12,139 +0.04(+0.36%)
Dec 31, 2013 11.12 11.09 11.09 11.09 25,200 -0.03(-0.27%)
Dec 30, 2013 11.09 11.20 11.06 11.12 18,928 -0.04(-0.35%)
Dec 27, 2013 11.10 11.16 10.97 11.16 10,098 -0.03(-0.28%)
Dec 26, 2013 11.18 11.20 11.18 11.19 3,963 +0.01(+0.09%)
Dec 24, 2013 11.24 11.28 11.13 11.18 7,292 -0.03(-0.27%)
Dec 23, 2013 11.24 11.30 11.16 11.21 62,552 +0.05(+0.45%)
Dec 20, 2013 10.80 11.16 10.75 11.16 14,145 +0.16(+1.45%)
Dec 19, 2013 10.79 11.05 10.79 11.00 27,912 +0.07(+0.64%)
Dec 18, 2013 10.94 10.97 10.87 10.93 18,300 +0.04(+0.37%)
Dec 17, 2013 10.80 10.91 10.78 10.89 13,131 +0.10(+0.93%)
Dec 16, 2013 10.67 10.82 10.67 10.79 24,199 +0.01(+0.14%)
Dec 13, 2013 10.78 10.78 10.77 10.78 3,400 +0.02(+0.14%)
Dec 12, 2013 10.75 10.82 10.75 10.76 17,662 -0.03(-0.28%)
Dec 11, 2013 10.80 10.88 10.74 10.79 26,065 +0.00(+0.00%)
Dec 10, 2013 10.91 10.91 10.70 10.79 35,598 +0.02(+0.19%)
Dec 09, 2013 10.83 10.83 10.75 10.77 15,245 -0.12(-1.10%)
Dec 06, 2013 10.90 10.90 10.80 10.89 8,811 +0.04(+0.37%)
Dec 05, 2013 10.91 10.93 10.85 10.85 4,276 -0.01(-0.09%)
Dec 04, 2013 10.93 10.95 10.86 10.86 23,176 -0.04(-0.37%)
Dec 03, 2013 10.88 10.93 10.88 10.90 2,466 +0.01(+0.06%)
Dec 02, 2013 10.96 10.96 10.87 10.89 3,179 -0.11(-0.96%)
Nov 29, 2013 11.00 11.00 10.99 11.00 4,500 +0.04(+0.36%)
Nov 27, 2013 10.96 10.96 10.95 10.96 1,200 -0.02(-0.22%)
Nov 26, 2013 11.00 11.00 10.93 10.98 16,406 +0.07(+0.60%)
Nov 25, 2013 10.92 10.97 10.91 10.92 5,912 -0.01(-0.12%)
Nov 22, 2013 10.95 10.95 10.93 10.93 950 -0.01(-0.08%)
Nov 21, 2013 10.85 10.97 10.85 10.94 7,676 +0.00(+0.00%)
Nov 20, 2013 11.02 11.03 10.89 10.94 6,600 -0.04(-0.36%)
Nov 19, 2013 11.03 11.03 10.98 10.98 5,205 -0.08(-0.72%)
Nov 18, 2013 11.07 11.07 10.98 11.06 4,412 +0.05(+0.45%)
Nov 15, 2013 10.99 11.04 10.95 11.01 10,784 +0.08(+0.73%)
Nov 14, 2013 11.01 11.08 10.90 10.93 42,039 -0.07(-0.64%)
Nov 13, 2013 10.98 11.01 10.97 11.00 4,937 +0.04(+0.41%)
Nov 12, 2013 10.95 10.97 10.94 10.96 1,981 -0.04(-0.37%)
Nov 11, 2013 10.90 11.12 10.90 11.00 11,800 -0.00(-0.04%)
Nov 08, 2013 11.13 11.15 10.98 11.00 8,375 -0.14(-1.26%)
Nov 07, 2013 11.09 11.15 11.09 11.14 2,825 -0.02(-0.18%)
Nov 06, 2013 11.22 11.24 11.16 11.16 2,536 -0.03(-0.27%)
Nov 05, 2013 11.20 11.25 11.19 11.19 9,160 +0.00(+0.00%)
Nov 04, 2013 11.23 11.26 11.18 11.19 18,691 -0.03(-0.27%)
Nov 01, 2013 11.20 11.23 11.20 11.22 4,600 -0.03(-0.27%)
Oct 31, 2013 11.19 11.30 11.17 11.25 7,180 +0.06(+0.54%)
Oct 30, 2013 11.16 11.23 11.16 11.19 3,100 +0.02(+0.18%)
Oct 29, 2013 11.23 11.43 11.15 11.17 11,605 -0.00(-0.01%)
Oct 28, 2013 11.16 11.23 11.16 11.17 1,029 +0.00(+0.01%)
Oct 25, 2013 11.25 11.26 11.17 11.17 4,200 -0.07(-0.62%)
Oct 24, 2013 11.29 11.29 11.16 11.24 5,352 +0.01(+0.09%)
Oct 23, 2013 11.04 11.37 11.04 11.23 3,931 +0.17(+1.54%)
Oct 22, 2013 10.96 11.13 10.96 11.06 31,225 +0.04(+0.36%)
Oct 21, 2013 10.94 11.02 10.94 11.02 2,225 -0.01(-0.08%)
Oct 18, 2013 11.22 11.22 10.90 11.03 5,737 +0.06(+0.53%)
Oct 17, 2013 10.94 11.06 10.87 10.97 4,810 +0.11(+1.02%)
Oct 16, 2013 10.91 10.91 10.81 10.86 6,227 -0.02(-0.18%)
Oct 15, 2013 10.88 10.88 10.88 10.88 562 +0.00(+0.00%)
Oct 14, 2013 10.93 10.93 10.88 10.88 6,342 +0.00(+0.00%)
Oct 11, 2013 10.90 10.90 10.88 10.88 434 -0.16(-1.45%)
Oct 10, 2013 11.04 11.04 11.04 11.04 400 +0.00(+0.00%)
Oct 09, 2013 11.08 11.08 11.04 11.04 8,600 -0.12(-1.08%)
Oct 08, 2013 11.14 11.16 10.95 11.16 4,210 +0.06(+0.54%)
Oct 07, 2013 11.14 11.15 11.10 11.10 2,095 -0.05(-0.45%)
Oct 04, 2013 11.21 11.21 11.10 11.15 670 -0.06(-0.54%)
Oct 03, 2013 11.21 11.21 11.21 11.21 758 +0.00(+0.00%)
Oct 02, 2013 11.20 11.34 11.16 11.21 7,058 +0.00(+0.00%)
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.