Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 12.60 12.88 12.55 12.84 513,667 +0.31(+2.45%)
Sep 29, 2014 12.25 12.62 12.19 12.54 348,921 +0.22(+1.82%)
Sep 26, 2014 12.08 12.35 12.08 12.31 261,705 +0.25(+2.11%)
Sep 25, 2014 12.25 12.31 12.01 12.06 459,235 -0.23(-1.87%)
Sep 24, 2014 12.05 12.40 11.95 12.29 436,298 +0.27(+2.26%)
Sep 23, 2014 12.11 12.25 12.01 12.02 425,506 -0.21(-1.69%)
Sep 22, 2014 12.53 12.55 12.15 12.22 435,401 -0.36(-2.86%)
Sep 19, 2014 12.61 12.66 12.54 12.58 364,011 +0.05(+0.38%)
Sep 18, 2014 12.53 12.67 12.50 12.54 356,381 +0.04(+0.28%)
Sep 17, 2014 12.45 12.61 12.44 12.50 577,393 +0.11(+0.86%)
Sep 16, 2014 12.27 12.58 12.26 12.40 396,861 +0.04(+0.34%)
Sep 15, 2014 12.46 12.46 12.32 12.35 293,176 -0.11(-0.90%)
Sep 12, 2014 12.55 12.55 12.34 12.47 341,648 -0.09(-0.71%)
Sep 11, 2014 12.48 12.64 12.44 12.55 413,243 -0.03(-0.23%)
Sep 10, 2014 12.64 12.67 12.50 12.58 372,057 -0.02(-0.19%)
Sep 09, 2014 12.63 12.67 12.43 12.61 487,159 -0.03(-0.23%)
Sep 08, 2014 12.64 12.71 12.57 12.64 320,174 +0.06(+0.52%)
Sep 05, 2014 12.59 12.66 12.51 12.57 414,987 +0.03(+0.24%)
Sep 04, 2014 12.77 12.78 12.50 12.54 337,887 -0.22(-1.71%)
Sep 03, 2014 12.82 12.84 12.70 12.76 367,428 -0.03(-0.23%)
Sep 02, 2014 12.82 12.84 12.77 12.79 278,340 +0.01(+0.09%)
Aug 29, 2014 12.89 12.78 12.78 12.78 363,908 -0.08(-0.60%)
Aug 28, 2014 12.95 13.07 12.81 12.86 411,798 -0.20(-1.49%)
Aug 27, 2014 12.94 13.18 12.94 13.05 415,676 +0.09(+0.68%)
Aug 26, 2014 13.02 13.16 12.84 12.96 486,678 +0.04(+0.32%)
Aug 25, 2014 13.07 13.07 12.83 12.92 471,264 -0.08(-0.59%)
Aug 22, 2014 13.07 13.10 12.83 13.00 351,332 -0.02(-0.14%)
Aug 21, 2014 12.94 13.08 12.92 13.02 346,839 +0.11(+0.82%)
Aug 20, 2014 12.84 12.96 12.79 12.91 326,327 +0.06(+0.51%)
Aug 19, 2014 12.74 12.87 12.64 12.84 395,913 +0.21(+1.64%)
Aug 18, 2014 12.64 12.70 12.51 12.64 231,457 +0.04(+0.28%)
Aug 15, 2014 12.55 12.76 12.51 12.60 244,417 +0.11(+0.85%)
Aug 14, 2014 12.79 12.81 12.47 12.50 368,672 -0.29(-2.26%)
Aug 13, 2014 12.63 12.81 12.63 12.79 230,678 +0.07(+0.56%)
Aug 12, 2014 12.70 12.92 12.66 12.71 301,087 -0.00(-0.00%)
Aug 11, 2014 12.53 12.99 12.51 12.71 507,121 +0.35(+2.82%)
Aug 08, 2014 12.53 12.67 12.42 12.37 326,604 -0.14(-1.09%)
Aug 07, 2014 12.60 12.67 12.46 12.50 274,180 -0.00(-0.04%)
Aug 06, 2014 12.30 12.61 12.28 12.51 341,657 +0.09(+0.75%)
Aug 05, 2014 12.28 12.49 12.15 12.41 328,366 +0.14(+1.11%)
Aug 04, 2014 12.10 12.33 12.09 12.28 156,155 +0.18(+1.46%)
Aug 01, 2014 12.13 12.32 12.06 12.10 314,416 -0.04(-0.29%)
Jul 31, 2014 12.40 12.40 12.06 12.14 414,775 -0.32(-2.56%)
Jul 30, 2014 12.45 12.50 12.35 12.45 262,135 +0.08(+0.67%)
Jul 29, 2014 12.58 12.64 12.37 12.37 526,219 -0.17(-1.32%)
Jul 28, 2014 12.66 12.68 12.48 12.54 446,317 -0.06(-0.52%)
Jul 25, 2014 12.65 12.73 12.44 12.60 352,914 -0.01(-0.09%)
Jul 24, 2014 12.52 12.66 12.50 12.61 374,310 +0.12(+0.95%)
Jul 23, 2014 12.51 12.57 12.43 12.50 390,722 +0.04(+0.28%)
Jul 22, 2014 12.64 12.72 12.44 12.46 490,544 -0.12(-0.94%)
Jul 21, 2014 12.67 12.84 12.49 12.58 418,506 -0.14(-1.07%)
Jul 18, 2014 12.41 12.83 12.40 12.71 353,182 +0.29(+2.33%)
Jul 17, 2014 12.44 12.89 12.34 12.42 682,962 -0.02(-0.14%)
Jul 16, 2014 12.44 12.50 12.37 12.44 376,622 +0.07(+0.57%)
Jul 15, 2014 12.42 12.44 12.35 12.37 301,789 +0.04(+0.33%)
Jul 14, 2014 12.40 12.49 12.33 12.33 331,444 -0.02(-0.19%)
Jul 11, 2014 12.29 12.40 12.24 12.35 296,588 +0.13(+1.06%)
Jul 10, 2014 12.13 12.34 12.06 12.22 309,695 +0.00(+0.00%)
Jul 09, 2014 12.25 12.45 12.17 12.22 362,166 -0.03(-0.24%)
Jul 08, 2014 12.53 12.54 12.12 12.25 426,144 -0.21(-1.71%)
Jul 07, 2014 12.47 12.59 12.31 12.47 415,676 +0.03(+0.24%)
Jul 03, 2014 12.45 12.44 12.44 12.44 180,938 -0.02(-0.14%)
Jul 02, 2014 12.41 12.47 12.27 12.45 403,963 +0.05(+0.38%)
Jul 01, 2014 12.32 12.52 12.32 12.41 634,997 +0.12(+0.96%)
Jun 30, 2014 12.22 12.29 12.20 12.29 507,885 +0.09(+0.73%)
Jun 27, 2014 12.15 12.21 12.14 12.20 360,901 +0.08(+0.64%)
Jun 26, 2014 12.19 12.25 12.11 12.12 519,005 -0.04(-0.35%)
Jun 25, 2014 12.09 12.16 12.02 12.16 604,468 +0.08(+0.69%)
Jun 24, 2014 12.09 12.19 12.03 12.08 511,671 -0.02(-0.15%)
Jun 23, 2014 12.12 12.18 12.05 12.10 598,916 -0.02(-0.19%)
Jun 20, 2014 12.11 12.15 12.03 12.12 376,627 +0.05(+0.44%)
Jun 19, 2014 11.90 12.10 11.88 12.07 447,595 +0.17(+1.44%)
Jun 18, 2014 11.90 11.90 11.82 11.90 414,303 +0.00(+0.00%)
Jun 17, 2014 11.89 11.93 11.87 11.90 377,794 +0.02(+0.15%)
Jun 16, 2014 11.86 11.93 11.85 11.88 222,686 +0.02(+0.20%)
Jun 13, 2014 11.80 11.86 11.80 11.86 189,071 +0.01(+0.10%)
Jun 12, 2014 11.88 11.88 11.79 11.85 290,088 +0.02(+0.14%)
Jun 11, 2014 11.88 11.90 11.80 11.83 247,721 -0.06(-0.50%)
Jun 10, 2014 11.90 11.92 11.83 11.89 374,953 -0.04(-0.35%)
Jun 06, 2014 11.94 11.94 11.90 11.93 256,913 +0.04(+0.30%)
Jun 05, 2014 11.89 11.93 11.88 11.89 274,940 +0.00(+0.00%)
Jun 04, 2014 11.85 11.93 11.83 11.89 339,316 +0.04(+0.32%)
Jun 03, 2014 11.76 11.88 11.76 11.85 389,151 +0.07(+0.63%)
Jun 02, 2014 11.76 11.79 11.72 11.78 167,622 +0.02(+0.15%)
May 30, 2014 11.60 11.80 11.60 11.76 318,835 +0.15(+1.27%)
May 29, 2014 11.62 11.75 11.59 11.62 255,355 -0.01(-0.05%)
May 28, 2014 11.62 11.65 11.49 11.62 367,051 +0.03(+0.25%)
May 27, 2014 11.76 11.77 11.52 11.59 336,865 -0.15(-1.31%)
May 23, 2014 11.66 11.75 11.75 11.75 224,099 +0.12(+0.99%)
May 22, 2014 11.69 11.69 11.60 11.63 211,846 +0.04(+0.33%)
May 21, 2014 11.55 11.67 11.55 11.59 233,100 +0.06(+0.51%)
May 20, 2014 11.55 11.61 11.50 11.53 229,324 -0.02(-0.15%)
May 19, 2014 11.66 11.68 11.52 11.55 230,330 -0.09(-0.81%)
May 16, 2014 11.54 11.67 11.53 11.64 148,924 +0.14(+1.23%)
May 15, 2014 11.63 11.67 11.48 11.50 252,553 -0.11(-0.97%)
May 14, 2014 11.54 11.64 11.54 11.62 143,393 +0.07(+0.61%)
May 13, 2014 11.64 11.69 11.53 11.54 209,971 -0.25(-2.10%)
May 12, 2014 11.72 11.80 11.71 11.79 254,803 +0.10(+0.86%)
May 09, 2014 11.70 11.73 11.67 11.69 146,692 -0.04(-0.30%)
May 08, 2014 11.72 11.73 11.65 11.73 169,621 +0.02(+0.20%)
May 07, 2014 11.68 11.75 11.63 11.70 163,694 +0.07(+0.57%)
May 06, 2014 11.71 11.72 11.58 11.64 282,932 -0.05(-0.47%)
May 05, 2014 11.76 11.76 11.62 11.69 164,017 -0.08(-0.65%)
May 02, 2014 11.67 11.79 11.46 11.77 294,973 +0.13(+1.12%)
May 01, 2014 11.66 11.68 11.59 11.64 126,706 +0.01(+0.10%)
Apr 30, 2014 11.57 11.67 11.53 11.63 228,305 +0.08(+0.72%)
Apr 29, 2014 11.64 11.65 11.51 11.54 245,109 -0.10(-0.86%)
Apr 28, 2014 11.54 11.68 11.41 11.64 195,743 +0.18(+1.55%)
Apr 25, 2014 11.43 11.55 11.40 11.47 172,951 +0.04(+0.36%)
Apr 24, 2014 11.47 11.53 11.40 11.43 308,665 -0.02(-0.21%)
Apr 23, 2014 11.46 11.57 11.37 11.45 236,580 +0.01(+0.05%)
Apr 22, 2014 11.58 11.66 11.34 11.44 328,312 -0.14(-1.17%)
Apr 21, 2014 11.59 11.69 11.50 11.58 162,819 -0.05(-0.41%)
Apr 17, 2014 11.62 11.63 11.63 11.63 272,000 +0.08(+0.66%)
Apr 16, 2014 11.53 11.64 11.41 11.55 219,830 +0.03(+0.26%)
Apr 15, 2014 11.31 11.53 11.21 11.52 302,944 +0.26(+2.31%)
Apr 14, 2014 11.24 11.30 11.20 11.26 218,894 -0.01(-0.05%)
Apr 11, 2014 11.18 11.30 11.12 11.27 209,225 +0.09(+0.79%)
Apr 10, 2014 11.29 11.31 11.15 11.18 167,917 -0.08(-0.68%)
Apr 09, 2014 11.20 11.31 11.15 11.25 208,747 +0.05(+0.42%)
Apr 08, 2014 11.25 11.27 11.07 11.21 144,080 +0.01(+0.11%)
Apr 07, 2014 11.34 11.44 11.17 11.20 170,545 -0.17(-1.51%)
Apr 04, 2014 11.39 11.42 11.30 11.37 100,430 +0.02(+0.16%)
Apr 03, 2014 11.30 11.41 11.25 11.35 126,904 +0.02(+0.21%)
Apr 02, 2014 11.24 11.37 11.24 11.33 136,700 +0.12(+1.05%)
Apr 01, 2014 11.28 11.31 11.18 11.21 176,728 -0.06(-0.52%)
Mar 31, 2014 11.46 11.46 11.25 11.27 224,152 -0.10(-0.88%)
Mar 28, 2014 11.21 11.41 11.18 11.37 273,223 +0.10(+0.85%)
Mar 27, 2014 11.17 11.37 11.06 11.27 143,129 +0.10(+0.89%)
Mar 26, 2014 11.08 11.25 10.92 11.17 370,365 +0.17(+1.56%)
Mar 25, 2014 10.99 11.03 10.88 11.00 460,666 -0.02(-0.16%)
Mar 24, 2014 11.15 11.15 10.99 11.02 338,271 -0.23(-2.05%)
Mar 21, 2014 10.90 11.25 10.88 11.25 716,519 +0.37(+3.42%)
Mar 20, 2014 10.95 10.97 10.81 10.88 294,575 -0.08(-0.75%)
Mar 19, 2014 11.04 11.04 10.91 10.96 332,095 -0.04(-0.38%)
Mar 18, 2014 11.01 11.05 10.94 11.00 367,046 -0.01(-0.05%)
Mar 17, 2014 11.08 11.14 10.98 11.01 264,058 -0.04(-0.37%)
Mar 14, 2014 10.99 11.08 10.99 11.05 258,164 +0.00(+0.00%)
Mar 13, 2014 11.05 11.14 10.96 11.05 320,934 +0.00(+0.00%)
Mar 12, 2014 11.05 11.15 10.93 11.05 319,270 -0.08(-0.74%)
Mar 11, 2014 11.28 11.28 11.09 11.13 329,719 -0.16(-1.41%)
Mar 10, 2014 11.34 11.37 11.19 11.29 220,572 -0.04(-0.37%)
Mar 07, 2014 11.41 11.49 11.33 11.33 154,467 -0.10(-0.88%)
Mar 06, 2014 11.34 11.44 11.34 11.43 133,110 +0.06(+0.57%)
Mar 05, 2014 11.46 11.52 11.33 11.37 388,540 -0.05(-0.41%)
Mar 04, 2014 11.43 11.49 11.30 11.41 176,315 +0.00(+0.00%)
Mar 03, 2014 11.46 11.50 11.40 11.41 132,154 -0.05(-0.46%)
Feb 28, 2014 11.44 11.50 11.37 11.47 189,000 -0.01(-0.10%)
Feb 27, 2014 11.44 11.51 11.41 11.48 177,135 +0.02(+0.15%)
Feb 26, 2014 11.42 11.55 11.40 11.46 280,347 +0.03(+0.26%)
Feb 25, 2014 11.46 11.55 11.39 11.43 215,477 +0.04(+0.31%)
Feb 24, 2014 11.54 11.54 11.38 11.40 243,095 -0.04(-0.36%)
Feb 21, 2014 11.35 11.55 11.34 11.44 188,416 +0.09(+0.78%)
Feb 20, 2014 11.47 11.51 11.33 11.35 223,400 -0.09(-0.78%)
Feb 19, 2014 11.49 11.66 11.40 11.44 261,262 -0.07(-0.62%)
Feb 18, 2014 11.66 11.66 11.49 11.51 169,491 -0.11(-0.97%)
Feb 14, 2014 11.68 11.62 11.62 11.62 229,854 +0.03(+0.26%)
Feb 13, 2014 11.40 11.66 11.40 11.59 228,513 +0.00(+0.01%)
Feb 12, 2014 11.67 11.75 11.54 11.59 269,469 -0.02(-0.15%)
Feb 11, 2014 11.59 11.66 11.44 11.61 260,040 +0.08(+0.67%)
Feb 10, 2014 11.45 11.59 11.29 11.53 242,103 +0.07(+0.57%)
Feb 07, 2014 11.45 11.59 11.40 11.47 133,476 -0.02(-0.15%)
Feb 06, 2014 11.31 11.49 11.31 11.49 113,965 +0.15(+1.36%)
Feb 05, 2014 11.36 11.37 11.28 11.33 154,251 +0.02(+0.16%)
Feb 04, 2014 11.36 11.45 11.18 11.31 205,037 -0.08(-0.67%)
Feb 03, 2014 11.43 11.46 11.31 11.39 97,349 -0.01(-0.05%)
Jan 31, 2014 11.31 11.44 11.23 11.40 167,287 +0.09(+0.78%)
Jan 30, 2014 11.39 11.41 11.27 11.31 255,862 -0.02(-0.21%)
Jan 29, 2014 11.44 11.53 11.11 11.33 487,794 -0.19(-1.64%)
Jan 28, 2014 11.47 11.70 11.44 11.52 241,868 -0.02(-0.15%)
Jan 27, 2014 11.56 11.69 11.47 11.54 184,569 -0.09(-0.76%)
Jan 24, 2014 11.64 11.70 11.55 11.63 289,540 -0.05(-0.41%)
Jan 23, 2014 11.67 11.73 11.57 11.67 136,436 -0.01(-0.10%)
Jan 22, 2014 11.70 11.72 11.60 11.69 172,113 +0.06(+0.51%)
Jan 21, 2014 11.60 11.69 11.59 11.63 189,255 -0.04(-0.30%)
Jan 17, 2014 11.48 11.66 11.66 11.66 197,525 +0.21(+1.81%)
Jan 16, 2014 11.50 11.63 11.44 11.46 295,550 +0.01(+0.10%)
Jan 15, 2014 11.67 11.80 11.41 11.44 311,628 -0.23(-1.97%)
Jan 14, 2014 11.69 11.78 11.64 11.67 179,090 -0.11(-0.95%)
Jan 13, 2014 11.60 11.83 11.52 11.79 285,938 +0.17(+1.47%)
Jan 10, 2014 11.88 11.88 11.57 11.62 273,707 -0.20(-1.70%)
Jan 09, 2014 11.82 11.96 11.80 11.82 360,230 +0.02(+0.20%)
Jan 08, 2014 11.82 11.82 11.79 11.79 440,514 -0.01(-0.10%)
Jan 07, 2014 11.83 11.83 11.80 11.80 269,469 -0.01(-0.10%)
Jan 06, 2014 11.89 11.89 11.73 11.82 410,405 +0.03(+0.25%)
Jan 03, 2014 11.82 11.90 11.76 11.79 1,135,157 -0.22(-1.82%)
Jan 02, 2014 12.18 12.70 11.92 12.01 156,059 -0.28(-2.31%)
Dec 31, 2013 12.03 12.29 12.29 12.29 272,846 +0.25(+2.11%)
Dec 30, 2013 12.02 12.11 11.92 12.03 182,888 +0.10(+0.84%)
Dec 27, 2013 11.99 12.07 11.85 11.93 73,548 -0.02(-0.20%)
Dec 26, 2013 11.96 12.07 11.95 11.96 113,474 -0.01(-0.05%)
Dec 24, 2013 11.89 12.05 11.82 11.96 92,121 +0.09(+0.75%)
Dec 23, 2013 11.90 11.90 11.73 11.88 100,352 +0.01(+0.05%)
Dec 20, 2013 11.86 11.88 11.83 11.87 146,910 +0.01(+0.05%)
Dec 19, 2013 11.89 11.89 11.82 11.86 92,583 +0.05(+0.40%)
Dec 18, 2013 11.86 11.89 11.82 11.82 156,622 +0.01(+0.05%)
Dec 17, 2013 11.83 11.85 11.79 11.81 240,874 -0.01(-0.10%)
Dec 16, 2013 11.86 11.93 11.82 11.82 172,619 -0.08(-0.65%)
Dec 13, 2013 11.88 11.90 11.84 11.90 82,537 +0.00(+0.03%)
Dec 12, 2013 11.83 11.90 11.83 11.90 69,469 +0.00(+0.02%)
Dec 11, 2013 11.88 11.89 11.56 11.89 288,668 +0.08(+0.65%)
Dec 10, 2013 11.93 12.00 11.82 11.82 190,868 -0.12(-1.04%)
Dec 09, 2013 12.06 12.07 11.93 11.94 129,388 -0.08(-0.63%)
Dec 06, 2013 12.05 12.09 11.96 12.02 174,259 +0.03(+0.25%)
Dec 05, 2013 11.82 12.17 11.79 11.99 401,031 +0.17(+1.45%)
Dec 04, 2013 11.82 11.84 11.79 11.82 146,263 -0.01(-0.05%)
Dec 03, 2013 11.83 11.83 11.82 11.82 224,864 +0.01(+0.05%)
Dec 02, 2013 11.82 11.83 11.77 11.82 327,757 +0.00(+0.00%)
Nov 29, 2013 11.90 11.90 11.82 11.82 196,919 +0.00(+0.00%)
Nov 27, 2013 11.82 11.92 11.76 11.82 526,882 +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.