Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.83 10.83 10.83 10.83 0 -0.01(-0.09%)
Apr 29, 2013 10.84 10.84 10.84 10.84 0 +0.05(+0.46%)
Apr 26, 2013 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Apr 25, 2013 10.76 10.79 10.79 10.79 0 +0.03(+0.27%)
Apr 24, 2013 10.70 10.76 10.76 10.76 0 +0.06(+0.55%)
Apr 23, 2013 10.70 10.70 10.70 10.70 0 +0.14(+1.30%)
Apr 22, 2013 10.56 10.56 10.56 10.56 0 +0.03(+0.28%)
Apr 19, 2013 10.53 10.53 10.53 10.53 0 +0.14(+1.32%)
Apr 18, 2013 10.39 10.39 10.39 10.39 0 -0.06(-0.56%)
Apr 17, 2013 10.45 10.45 10.45 10.45 0 -0.17(-1.57%)
Apr 16, 2013 10.62 10.62 10.62 10.62 0 +0.16(+1.50%)
Apr 15, 2013 10.46 10.46 10.46 10.46 0 -0.27(-2.47%)
Apr 12, 2013 10.73 10.73 10.73 10.73 0 -0.04(-0.37%)
Apr 11, 2013 10.77 10.77 10.77 10.77 0 +0.03(+0.27%)
Apr 10, 2013 10.74 10.74 10.74 10.74 0 +0.12(+1.11%)
Apr 09, 2013 10.62 10.62 10.62 10.62 0 +0.03(+0.28%)
Apr 08, 2013 10.59 10.59 10.59 10.59 0 +0.06(+0.56%)
Apr 05, 2013 10.53 10.53 10.53 10.53 0 -0.04(-0.37%)
Apr 04, 2013 10.57 10.57 10.57 10.57 0 +0.07(+0.66%)
Apr 03, 2013 10.50 10.50 10.50 10.50 0 -0.14(-1.29%)
Apr 02, 2013 10.64 10.64 10.64 10.64 0 +0.01(+0.09%)
Apr 01, 2013 10.63 10.63 10.63 10.63 0 -0.04(-0.37%)
Mar 28, 2013 10.67 10.67 10.67 10.67 0 +0.03(+0.28%)
Mar 27, 2013 10.64 10.64 10.64 10.64 0 -0.01(-0.09%)
Mar 26, 2013 10.65 10.65 10.65 10.65 0 +0.06(+0.56%)
Mar 25, 2013 10.59 10.59 10.59 10.59 0 -0.03(-0.28%)
Mar 22, 2013 10.62 10.62 10.62 10.62 0 +0.08(+0.75%)
Mar 21, 2013 10.54 10.54 10.54 10.54 0 -0.11(-1.02%)
Mar 20, 2013 10.65 10.65 10.65 10.65 0 +0.07(+0.65%)
Mar 19, 2013 10.58 10.58 10.58 10.58 0 -0.02(-0.19%)
Mar 18, 2013 10.60 10.60 10.60 10.60 0 -0.06(-0.55%)
Mar 15, 2013 10.66 10.66 10.66 10.66 0 -0.01(-0.09%)
Mar 14, 2013 10.67 10.67 10.67 10.67 0 +0.08(+0.74%)
Mar 13, 2013 10.59 10.59 10.59 10.59 0 +0.02(+0.19%)
Mar 12, 2013 10.57 10.57 10.57 10.57 0 -0.02(-0.19%)
Mar 11, 2013 10.59 10.59 10.59 10.59 0 +0.04(+0.37%)
Mar 08, 2013 10.55 10.55 10.55 10.55 0 +0.06(+0.56%)
Mar 07, 2013 10.49 10.49 10.49 10.49 0 +0.05(+0.47%)
Mar 06, 2013 10.44 10.44 10.44 10.44 0 +0.04(+0.38%)
Mar 05, 2013 10.40 10.40 10.40 10.40 0 +0.10(+0.95%)
Mar 04, 2013 10.31 10.31 10.31 10.31 0 +0.06(+0.58%)
Mar 01, 2013 10.25 10.25 10.25 10.25 0 +0.04(+0.39%)
Feb 28, 2013 10.21 10.21 10.21 10.21 0 -0.01(-0.10%)
Feb 27, 2013 10.22 10.22 10.22 10.22 0 +0.15(+1.46%)
Feb 26, 2013 10.07 10.07 10.07 10.07 0 +0.06(+0.59%)
Feb 25, 2013 10.01 10.01 10.01 10.01 0 -0.21(-2.02%)
Feb 22, 2013 10.22 10.22 10.22 10.22 0 +0.09(+0.87%)
Feb 21, 2013 10.20 10.20 10.13 10.13 0 -0.07(-0.67%)
Feb 20, 2013 10.20 10.20 10.20 10.20 0 -0.14(-1.33%)
Feb 19, 2013 10.34 10.34 10.34 10.34 0 +0.09(+0.86%)
Feb 15, 2013 10.25 10.25 10.25 10.25 0 -0.03(-0.29%)
Feb 14, 2013 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Feb 13, 2013 10.28 10.28 10.28 10.28 0 +0.01(+0.10%)
Feb 12, 2013 10.27 10.27 10.27 10.27 0 +0.05(+0.48%)
Feb 11, 2013 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Feb 08, 2013 10.22 10.22 10.22 10.22 0 +0.06(+0.58%)
Feb 07, 2013 10.16 10.16 10.16 10.16 0 -0.04(-0.39%)
Feb 06, 2013 10.20 10.20 10.20 10.20 0 +0.12(+1.17%)
Feb 04, 2013 10.08 10.08 10.08 10.08 0 -0.13(-1.25%)
Feb 01, 2013 10.21 10.21 10.21 10.21 0 +0.10(+0.97%)
Jan 31, 2013 10.11 10.11 10.11 10.11 0 -0.04(-0.39%)
Jan 30, 2013 10.15 10.15 10.15 10.15 0 -0.04(-0.39%)
Jan 29, 2013 10.19 10.19 10.19 10.19 0 +0.05(+0.49%)
Jan 28, 2013 10.14 10.14 10.14 10.14 0 -0.04(-0.39%)
Jan 25, 2013 10.18 10.18 10.18 10.18 0 +0.06(+0.58%)
Jan 24, 2013 10.12 10.12 10.12 10.12 0 +0.05(+0.49%)
Jan 23, 2013 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Jan 22, 2013 10.07 10.07 10.07 10.07 0 +0.05(+0.49%)
Jan 18, 2013 10.02 10.02 10.02 10.02 0 +0.04(+0.39%)
Jan 17, 2013 9.981 9.981 9.922 9.981 0 +0.06(+0.59%)
Jan 15, 2013 9.922 9.922 9.922 9.922 0 +0.03(+0.30%)
Jan 14, 2013 9.893 9.893 9.893 9.893 0 +0.03(+0.30%)
Jan 11, 2013 9.863 9.863 9.863 9.863 0 -0.01(-0.10%)
Jan 10, 2013 9.873 9.873 9.873 9.873 0 +0.10(+1.01%)
Jan 09, 2013 9.775 9.775 9.775 9.775 0 +0.04(+0.40%)
Jan 08, 2013 9.735 9.735 9.735 9.735 0 -0.03(-0.30%)
Jan 07, 2013 9.765 9.765 9.765 9.765 0 -0.02(-0.20%)
Jan 04, 2013 9.784 9.784 9.784 9.784 0 +0.07(+0.71%)
Jan 03, 2013 9.716 9.716 9.716 9.716 0 -0.01(-0.10%)
Jan 02, 2013 9.726 9.726 9.726 9.726 0 +0.40(+4.32%)
Dec 28, 2012 9.322 9.322 9.322 9.322 0 -0.10(-1.04%)
Dec 27, 2012 9.421 9.440 9.421 9.421 0 -0.02(-0.21%)
Dec 26, 2012 9.440 9.440 9.440 9.440 0 -0.02(-0.21%)
Dec 24, 2012 9.460 9.460 9.460 9.460 0 -0.02(-0.21%)
Dec 21, 2012 9.480 9.480 9.480 9.480 0 -0.11(-1.13%)
Dec 20, 2012 9.588 9.657 9.588 9.588 0 -0.07(-0.71%)
Dec 19, 2012 9.657 9.657 9.657 9.657 0 -0.07(-0.71%)
Dec 18, 2012 9.726 9.726 9.726 9.726 0 +0.11(+1.12%)
Dec 17, 2012 9.617 9.617 9.617 9.617 0 +0.12(+1.24%)
Dec 14, 2012 9.499 9.499 9.499 9.499 0 -0.03(-0.31%)
Dec 13, 2012 9.529 9.529 9.529 9.529 0 -0.06(-0.62%)
Dec 12, 2012 9.588 9.588 9.588 9.588 0 +0.03(+0.31%)
Dec 11, 2012 9.558 9.558 9.558 9.558 0 +0.04(+0.41%)
Dec 10, 2012 9.519 9.519 9.519 9.519 0 +0.01(+0.10%)
Dec 07, 2012 9.509 9.509 9.509 9.509 0 +0.06(+0.62%)
Dec 06, 2012 9.450 9.450 9.450 9.450 0 +0.05(+0.52%)
Dec 05, 2012 9.401 9.401 9.401 9.401 0 +0.08(+0.84%)
Dec 04, 2012 9.322 9.322 9.322 9.322 0 -0.04(-0.42%)
Dec 01, 2012 9.362 9.362 9.362 9.362 0 +0.00(+0.00%)
Nov 30, 2012 9.362 9.362 9.362 9.362 0 +0.02(+0.21%)
Nov 29, 2012 9.342 9.342 9.342 9.342 0 +0.06(+0.64%)
Nov 28, 2012 9.283 9.283 9.283 9.283 0 +0.07(+0.75%)
Nov 27, 2012 9.214 9.214 9.214 9.214 0 -0.06(-0.64%)
Nov 26, 2012 9.273 9.273 9.273 9.273 0 -0.05(-0.53%)
Nov 23, 2012 9.322 9.322 9.322 9.322 0 +0.12(+1.28%)
Nov 21, 2012 9.204 9.204 9.204 9.204 0 +0.03(+0.32%)
Nov 20, 2012 9.175 9.175 9.175 9.175 0 +0.00(+0.00%)
Nov 19, 2012 9.175 9.175 9.175 9.175 0 +0.19(+2.08%)
Nov 16, 2012 8.988 8.988 8.988 8.988 0 +0.04(+0.44%)
Nov 15, 2012 8.949 8.949 8.949 8.949 0 +0.00(+0.00%)
Nov 14, 2012 8.949 8.949 8.949 8.949 0 -0.14(-1.52%)
Nov 13, 2012 9.086 9.086 9.086 9.086 0 -0.03(-0.32%)
Nov 12, 2012 9.116 9.116 9.116 9.116 0 -0.01(-0.11%)
Nov 09, 2012 9.126 9.126 9.126 9.126 0 +0.01(+0.11%)
Nov 08, 2012 9.116 9.116 9.116 9.116 0 -0.11(-1.17%)
Nov 07, 2012 9.224 9.224 9.224 9.224 0 -0.27(-2.80%)
Nov 06, 2012 9.489 9.489 9.489 9.489 0 +0.12(+1.26%)
Nov 02, 2012 9.371 9.371 9.371 9.371 0 -0.08(-0.83%)
Nov 01, 2012 9.450 9.450 9.332 9.450 0 +0.14(+1.48%)
Oct 26, 2012 9.312 9.312 9.312 0 -0.05(-0.53%)
Oct 25, 2012 9.362 9.362 9.362 9.362 0 +0.04(+0.42%)
Oct 24, 2012 9.322 9.322 9.322 9.322 0 -0.01(-0.11%)
Oct 23, 2012 9.332 9.332 9.332 9.332 0 -0.18(-1.86%)
Oct 19, 2012 9.509 9.509 9.509 9.509 0 -0.13(-1.33%)
Oct 17, 2012 9.637 9.637 9.637 9.637 0 +0.09(+0.93%)
Oct 16, 2012 9.549 9.549 9.549 9.549 0 +0.10(+1.04%)
Oct 15, 2012 9.450 9.450 9.450 9.450 0 +0.08(+0.84%)
Oct 12, 2012 9.371 9.371 9.371 9.371 0 -0.05(-0.52%)
Oct 11, 2012 9.421 9.421 9.421 9.421 0 +0.02(+0.21%)
Oct 10, 2012 9.401 9.401 9.401 9.401 0 -0.07(-0.73%)
Oct 09, 2012 9.470 9.470 9.470 9.470 0 -0.08(-0.82%)
Oct 08, 2012 9.549 9.549 9.549 9.549 0 -0.03(-0.31%)
Oct 05, 2012 9.578 9.578 9.578 9.578 0 +0.01(+0.10%)
Oct 04, 2012 9.568 9.568 9.568 9.568 0 +0.09(+0.93%)
Oct 03, 2012 9.480 9.480 9.480 9.480 0 +0.02(+0.21%)
Oct 02, 2012 9.460 9.460 9.460 9.460 0 +0.03(+0.31%)
Oct 01, 2012 9.391 9.430 9.430 9.430 0 +0.04(+0.42%)
Sep 28, 2012 9.391 9.391 9.391 9.391 0 -0.05(-0.52%)
Sep 27, 2012 9.440 9.440 9.440 9.440 0 +0.09(+0.95%)
Sep 26, 2012 9.352 9.352 9.352 9.352 0 -0.05(-0.52%)
Sep 25, 2012 9.401 9.401 9.401 9.401 0 -0.10(-1.04%)
Sep 24, 2012 9.499 9.499 9.499 9.499 0 -0.02(-0.21%)
Sep 21, 2012 9.519 9.519 9.519 9.519 0 +0.01(+0.10%)
Sep 20, 2012 9.509 9.509 9.509 9.509 0 +0.00(+0.00%)
Sep 19, 2012 9.509 9.509 9.509 9.509 0 +0.03(+0.31%)
Sep 18, 2012 9.480 9.480 9.480 9.480 0 -0.01(-0.10%)
Sep 17, 2012 9.489 9.489 9.489 9.489 0 -0.06(-0.62%)
Sep 14, 2012 9.549 9.549 9.549 9.549 0 +0.04(+0.41%)
Sep 13, 2012 9.509 9.509 9.509 9.509 0 +0.16(+1.68%)
Sep 12, 2012 9.352 9.352 9.352 9.352 0 +0.02(+0.21%)
Sep 11, 2012 9.332 9.332 9.332 9.332 0 +0.04(+0.42%)
Sep 10, 2012 9.293 9.293 9.293 9.293 0 -0.06(-0.63%)
Sep 07, 2012 9.352 9.352 9.352 9.352 0 +0.05(+0.53%)
Sep 06, 2012 9.303 9.303 9.303 9.303 0 +0.22(+2.38%)
Sep 05, 2012 9.086 9.086 9.086 9.086 0 +0.01(+0.11%)
Sep 04, 2012 9.076 9.076 9.076 9.076 0 -0.01(-0.11%)
Aug 31, 2012 9.086 9.086 9.086 9.086 0 +0.04(+0.43%)
Aug 30, 2012 9.047 9.047 9.047 9.047 0 -0.06(-0.65%)
Aug 29, 2012 9.106 9.106 9.106 9.106 0 +0.02(+0.22%)
Aug 27, 2012 9.086 9.086 9.086 9.086 0 -0.03(-0.32%)
Aug 24, 2012 9.116 9.116 9.116 9.116 0 +0.05(+0.54%)
Aug 23, 2012 9.067 9.155 9.067 9.067 0 -0.09(-0.97%)
Aug 22, 2012 9.155 9.175 9.155 9.155 0 -0.02(-0.21%)
Aug 21, 2012 9.175 9.175 9.175 9.175 0 -0.01(-0.11%)
Aug 20, 2012 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Aug 17, 2012 9.185 9.185 9.185 9.185 0 +0.01(+0.11%)
Aug 16, 2012 9.175 9.175 9.175 9.175 0 +0.08(+0.86%)
Aug 15, 2012 9.096 9.096 9.096 9.096 0 +0.01(+0.11%)
Aug 14, 2012 9.086 9.086 9.086 9.086 0 +0.00(+0.00%)
Aug 13, 2012 9.086 9.086 9.086 9.086 0 -0.03(-0.32%)
Aug 11, 2012 9.116 9.116 9.116 9.116 0 +0.00(+0.00%)
Aug 10, 2012 9.116 9.116 9.116 9.116 0 +0.03(+0.32%)
Aug 09, 2012 9.086 9.086 9.086 9.086 0 +0.00(+0.00%)
Aug 08, 2012 9.086 9.086 9.086 9.086 0 +0.03(+0.33%)
Aug 07, 2012 9.057 9.057 9.057 9.057 0 +0.07(+0.77%)
Aug 06, 2012 8.988 8.988 8.988 8.988 0 +0.04(+0.44%)
Aug 03, 2012 8.949 8.949 8.949 8.949 0 +0.18(+2.02%)
Aug 02, 2012 8.772 8.772 8.772 8.772 0 -0.07(-0.78%)
Aug 01, 2012 8.840 8.840 8.840 8.840 0 -0.02(-0.22%)
Jul 31, 2012 8.860 8.860 8.860 8.860 0 -0.03(-0.33%)
Jul 30, 2012 8.890 8.890 8.890 8.890 0 -0.01(-0.11%)
Jul 27, 2012 8.899 8.899 8.899 8.899 0 +0.18(+2.03%)
Jul 26, 2012 8.722 8.722 8.722 8.722 0 +0.12(+1.37%)
Jul 25, 2012 8.604 8.604 8.604 8.604 0 -0.02(-0.23%)
Jul 24, 2012 8.624 8.624 8.624 8.624 0 -0.10(-1.13%)
Jul 23, 2012 8.722 8.722 8.722 8.722 0 -0.08(-0.89%)
Jul 20, 2012 8.801 8.801 8.801 8.801 0 -0.09(-1.00%)
Jul 19, 2012 8.890 8.890 8.890 8.890 0 -0.03(-0.33%)
Jul 18, 2012 8.919 8.919 8.919 8.919 0 +0.04(+0.44%)
Jul 17, 2012 8.880 8.880 8.880 8.880 0 +0.06(+0.67%)
Jul 16, 2012 8.821 8.821 8.821 8.821 0 -0.02(-0.22%)
Jul 13, 2012 8.840 8.840 8.840 8.840 0 +0.16(+1.81%)
Jul 12, 2012 8.683 8.683 8.683 8.683 0 -0.06(-0.68%)
Jul 11, 2012 8.742 8.742 8.742 8.742 0 +0.02(+0.23%)
Jul 10, 2012 8.722 8.722 8.722 8.722 0 -0.08(-0.89%)
Jul 09, 2012 8.801 8.801 8.801 8.801 0 -0.03(-0.33%)
Jul 06, 2012 8.831 8.831 8.831 8.831 0 -0.08(-0.88%)
Jul 05, 2012 8.909 8.909 8.909 8.909 0 -0.08(-0.88%)
Jul 03, 2012 8.988 8.988 8.988 8.988 0 +0.05(+0.55%)
Jul 02, 2012 8.939 8.939 8.939 8.939 0 +0.02(+0.22%)
Jun 29, 2012 8.919 8.919 8.919 8.919 0 +0.18(+2.02%)
Jun 28, 2012 8.742 8.742 8.742 0 -0.02(-0.22%)
Jun 27, 2012 8.762 8.762 8.762 8.762 0 +0.10(+1.13%)
Jun 26, 2012 8.663 8.663 8.663 8.663 0 +0.06(+0.69%)
Jun 25, 2012 8.604 8.604 8.604 8.604 0 -0.15(-1.69%)
Jun 22, 2012 8.752 8.752 8.752 8.752 0 +0.05(+0.56%)
Jun 21, 2012 8.703 8.703 8.703 8.703 0 -0.19(-2.10%)
Jun 20, 2012 8.890 8.890 8.890 8.890 0 +0.02(+0.22%)
Jun 19, 2012 8.870 8.870 8.870 8.870 0 +0.10(+1.12%)
Jun 18, 2012 8.772 8.772 8.772 8.772 0 -0.01(-0.11%)
Jun 15, 2012 8.781 8.781 8.781 8.781 0 +0.08(+0.90%)
Jun 14, 2012 8.703 8.703 8.703 8.703 0 +0.10(+1.14%)
Jun 13, 2012 8.604 8.604 8.604 8.604 0 -0.05(-0.57%)
Jun 12, 2012 8.654 8.654 8.654 8.654 0 +0.11(+1.27%)
Jun 11, 2012 8.545 8.545 8.545 8.545 0 -0.11(-1.25%)
Jun 08, 2012 8.654 8.654 8.654 8.654 0 +0.08(+0.92%)
Jun 07, 2012 8.575 8.575 8.575 8.575 0 -0.01(-0.11%)
Jun 06, 2012 8.585 8.585 8.585 8.585 0 +0.20(+2.34%)
Jun 05, 2012 8.388 8.388 8.388 8.388 0 +0.08(+0.95%)
Jun 04, 2012 8.309 8.309 8.309 8.309 0 -0.04(-0.47%)
Jun 01, 2012 8.349 8.349 8.349 8.349 0 -0.23(-2.64%)
May 31, 2012 8.575 8.575 8.575 8.575 0 -0.01(-0.11%)
May 30, 2012 8.585 8.585 8.585 8.585 0 -0.14(-1.58%)
May 29, 2012 8.722 8.722 8.722 8.722 0 +0.09(+1.03%)
May 25, 2012 8.634 8.634 8.634 8.634 0 +0.01(+0.11%)
May 24, 2012 8.624 8.624 8.624 8.624 0 +0.05(+0.57%)
May 23, 2012 8.575 8.575 8.575 8.575 0 -0.01(-0.11%)
May 22, 2012 8.585 8.585 8.585 8.585 0 +0.01(+0.11%)
May 21, 2012 8.575 8.575 8.575 8.575 0 +0.10(+1.16%)
May 18, 2012 8.477 8.477 8.477 8.477 0 -0.07(-0.81%)
May 17, 2012 8.545 8.545 8.545 8.545 0 -0.13(-1.47%)
May 16, 2012 8.673 8.673 8.673 8.673 0 -0.02(-0.23%)
May 15, 2012 8.693 8.693 8.693 8.693 0 -0.07(-0.79%)
May 14, 2012 8.762 8.762 8.762 8.762 0 -0.11(-1.22%)
May 11, 2012 8.870 8.870 8.870 8.870 0 -0.06(-0.66%)
May 10, 2012 8.929 8.929 8.929 8.929 0 +0.03(+0.33%)
May 09, 2012 8.899 8.899 8.899 8.899 0 -0.06(-0.66%)
May 08, 2012 8.958 8.958 8.958 8.958 0 -0.06(-0.65%)
May 07, 2012 9.017 9.017 9.017 9.017 0 +0.01(+0.11%)
May 04, 2012 9.008 9.008 9.008 9.008 0 -0.14(-1.51%)
May 03, 2012 9.145 9.145 9.145 9.145 0 -0.09(-0.96%)
May 02, 2012 9.234 9.234 9.234 9.234 0 -0.04(-0.42%)
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.