Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 2.777 2.816 2.748 2.777 0 +0.02(+0.71%)
Sep 26, 2013 2.767 2.851 2.709 2.758 0 +0.01(+0.36%)
Sep 25, 2013 2.679 2.797 2.669 2.748 0 +0.09(+3.32%)
Sep 24, 2013 2.767 2.767 2.650 2.659 415,127 -0.06(-2.17%)
Sep 23, 2013 2.816 2.826 2.699 2.718 0 -0.08(-2.81%)
Sep 20, 2013 2.875 2.895 2.689 2.797 0 -0.06(-2.06%)
Sep 19, 2013 2.944 2.944 2.807 2.856 0 -0.02(-0.68%)
Sep 18, 2013 2.964 2.983 2.797 2.875 0 -0.09(-2.98%)
Sep 17, 2013 3.258 3.611 2.895 2.964 9,161,014 +0.27(+10.22%)
Sep 16, 2013 2.758 2.777 2.689 2.689 0 -0.04(-1.44%)
Sep 13, 2013 2.679 2.777 2.679 2.728 0 +0.06(+2.21%)
Sep 12, 2013 2.738 2.748 2.601 2.669 0 -0.07(-2.51%)
Sep 11, 2013 2.797 2.806 2.571 2.738 0 -0.06(-2.11%)
Sep 10, 2013 2.797 2.895 2.767 2.797 0 +0.00(+0.00%)
Sep 09, 2013 2.846 2.875 2.699 2.797 0 -0.01(-0.35%)
Sep 06, 2013 2.856 2.875 2.718 2.807 0 +0.02(+0.70%)
Sep 05, 2013 2.483 2.875 2.404 2.787 2,800,619 -0.85(-23.45%)
Sep 04, 2013 3.621 3.729 3.582 3.641 251,285 +0.03(+0.82%)
Sep 03, 2013 3.670 3.670 3.543 3.611 0 +0.03(+0.82%)
Aug 30, 2013 3.631 3.680 3.562 3.582 0 -0.01(-0.27%)
Aug 29, 2013 3.602 3.670 3.582 3.592 0 -0.02(-0.54%)
Aug 28, 2013 3.582 3.690 3.543 3.611 0 +0.03(+0.82%)
Aug 27, 2013 3.729 3.778 3.582 3.582 0 -0.20(-5.19%)
Aug 26, 2013 3.817 3.837 3.729 3.778 0 -0.02(-0.52%)
Aug 23, 2013 3.710 3.867 3.680 3.798 0 +0.11(+2.93%)
Aug 22, 2013 3.425 3.710 3.425 3.690 513,677 +0.31(+9.30%)
Aug 21, 2013 3.268 3.435 3.238 3.376 0 +0.08(+2.38%)
Aug 20, 2013 3.268 3.337 3.170 3.297 0 +0.06(+1.82%)
Aug 19, 2013 3.454 3.484 3.238 3.238 0 -0.21(-5.98%)
Aug 16, 2013 3.376 3.445 3.327 3.445 0 +0.09(+2.63%)
Aug 15, 2013 3.386 3.435 3.337 3.356 105,401 -0.04(-1.16%)
Aug 14, 2013 3.386 3.494 3.386 3.395 0 -0.04(-1.14%)
Aug 13, 2013 3.435 3.463 3.415 3.435 122,218 -0.02(-0.57%)
Aug 12, 2013 3.523 3.523 3.415 3.454 155,219 -0.06(-1.68%)
Aug 09, 2013 3.562 3.562 3.435 3.513 237,948 -0.02(-0.56%)
Aug 08, 2013 3.611 3.631 3.533 3.533 261,166 -0.09(-2.44%)
Aug 07, 2013 3.631 3.680 3.484 3.621 317,387 -0.04(-1.07%)
Aug 06, 2013 3.729 3.729 3.621 3.660 244,239 -0.07(-1.84%)
Aug 05, 2013 3.729 3.759 3.690 3.729 98,459 +0.00(+0.00%)
Aug 02, 2013 3.778 3.788 3.710 3.729 282,069 -0.02(-0.52%)
Aug 01, 2013 3.788 3.808 3.749 3.749 144,746 -0.03(-0.78%)
Jul 31, 2013 3.739 3.788 3.729 3.778 0 +0.04(+1.05%)
Jul 30, 2013 3.788 3.798 3.739 3.739 0 -0.04(-1.04%)
Jul 29, 2013 3.778 3.896 3.749 3.778 0 +0.00(+0.00%)
Jul 26, 2013 3.631 3.798 3.631 3.778 0 +0.15(+4.05%)
Jul 25, 2013 3.719 3.719 3.621 3.631 0 -0.11(-2.89%)
Jul 24, 2013 3.798 3.896 3.729 3.739 0 -0.01(-0.26%)
Jul 23, 2013 3.896 3.896 3.749 3.749 0 -0.13(-3.29%)
Jul 22, 2013 3.886 3.925 3.867 3.876 0 -0.03(-0.75%)
Jul 19, 2013 3.925 4.024 3.886 3.906 0 -0.04(-0.99%)
Jul 18, 2013 3.867 4.053 3.798 3.945 0 +0.15(+3.88%)
Jul 17, 2013 3.857 3.876 3.778 3.798 104,561 -0.08(-2.03%)
Jul 16, 2013 3.827 3.886 3.798 3.876 0 +0.07(+1.80%)
Jul 15, 2013 3.660 3.808 3.641 3.808 0 +0.17(+4.58%)
Jul 12, 2013 3.631 3.837 3.611 3.641 0 +0.02(+0.54%)
Jul 11, 2013 3.768 3.768 3.602 3.621 0 -0.08(-2.12%)
Jul 10, 2013 3.641 3.778 3.611 3.700 0 +0.02(+0.53%)
Jul 09, 2013 3.749 3.768 3.680 3.680 0 -0.05(-1.32%)
Jul 08, 2013 3.837 3.837 3.710 3.729 0 -0.11(-2.81%)
Jul 05, 2013 3.817 3.837 3.753 3.837 0 +0.02(+0.51%)
Jul 03, 2013 3.788 3.847 3.719 3.817 0 +0.09(+2.37%)
Jul 02, 2013 3.778 3.837 3.707 3.729 0 -0.02(-0.52%)
Jul 01, 2013 3.817 3.925 3.670 3.749 0 +0.03(+0.79%)
Jun 28, 2013 3.729 3.886 3.660 3.719 3,471,525 +0.17(+4.70%)
Jun 26, 2013 3.631 3.670 3.533 3.553 0 -0.05(-1.36%)
Jun 25, 2013 3.641 3.680 3.543 3.602 0 +0.06(+1.66%)
Jun 24, 2013 3.700 3.739 3.543 3.543 0 -0.20(-5.25%)
Jun 21, 2013 3.680 3.778 3.641 3.739 259,381 +0.10(+2.70%)
Jun 20, 2013 3.827 3.857 3.611 3.641 0 -0.26(-6.78%)
Jun 19, 2013 3.768 3.974 3.641 3.906 0 +0.20(+5.29%)
Jun 18, 2013 3.700 4.122 3.602 3.710 0 +0.03(+0.80%)
Jun 17, 2013 3.670 3.778 3.631 3.680 0 +0.05(+1.35%)
Jun 14, 2013 3.553 3.651 3.504 3.631 0 +0.09(+2.49%)
Jun 13, 2013 3.553 3.690 3.484 3.543 178,516 +0.00(+0.00%)
Jun 12, 2013 3.611 3.670 3.533 3.543 195,380 -0.04(-1.10%)
Jun 11, 2013 3.631 3.765 3.582 3.582 128,232 -0.08(-2.14%)
Jun 10, 2013 3.641 3.749 3.592 3.660 0 +0.03(+0.81%)
Jun 07, 2013 3.700 3.729 3.582 3.631 0 -0.03(-0.80%)
Jun 06, 2013 3.700 3.758 3.582 3.660 266,389 -0.03(-0.80%)
Jun 05, 2013 3.847 3.857 3.651 3.690 0 -0.18(-4.57%)
Jun 04, 2013 4.053 4.063 3.847 3.867 0 -0.18(-4.37%)
Jun 03, 2013 3.955 4.043 3.749 4.043 348,784 +0.09(+2.23%)
May 31, 2013 3.994 4.043 3.925 3.955 161,723 -0.08(-1.95%)
May 30, 2013 3.994 4.112 3.994 4.033 124,524 +0.05(+1.23%)
May 29, 2013 4.004 4.033 3.950 3.984 101,595 -0.04(-0.98%)
May 28, 2013 4.073 4.073 3.935 4.024 235,637 +0.03(+0.74%)
May 24, 2013 4.024 4.112 3.974 3.994 0 -0.05(-1.21%)
May 23, 2013 3.925 4.063 3.925 4.043 0 +0.09(+2.23%)
May 22, 2013 3.935 4.150 3.925 3.955 0 +0.02(+0.50%)
May 21, 2013 4.033 4.082 3.925 3.935 0 -0.13(-3.14%)
May 20, 2013 4.161 4.171 4.014 4.063 0 -0.11(-2.59%)
May 17, 2013 4.181 4.210 4.082 4.171 0 -0.01(-0.23%)
May 16, 2013 4.131 4.249 4.102 4.181 132,327 +0.05(+1.19%)
May 15, 2013 4.289 4.347 4.092 4.131 0 -0.17(-3.88%)
May 13, 2013 4.308 4.367 4.181 4.298 0 -0.01(-0.23%)
May 10, 2013 4.279 4.308 4.112 4.308 0 +0.05(+1.15%)
May 09, 2013 4.357 4.446 4.249 4.259 0 -0.06(-1.36%)
May 08, 2013 3.965 4.318 3.956 4.318 0 +0.31(+7.84%)
May 07, 2013 4.269 4.279 3.876 4.004 0 -0.27(-6.42%)
May 06, 2013 4.416 4.416 4.220 4.279 0 -0.12(-2.68%)
May 03, 2013 4.347 4.450 4.289 4.396 0 +0.11(+2.52%)
May 02, 2013 4.701 4.701 4.269 4.289 0 -0.40(-8.58%)
May 01, 2013 4.809 5.299 4.661 4.691 1,157,968 -0.08(-1.65%)
Apr 30, 2013 4.858 5.005 4.563 4.769 0 -0.07(-1.42%)
Apr 29, 2013 4.681 4.858 4.612 4.838 835,350 +0.29(+6.48%)
Apr 26, 2013 4.583 4.573 4.524 4.544 224,736 -0.02(-0.43%)
Apr 25, 2013 4.544 4.643 4.436 4.563 186,672 +0.07(+1.53%)
Apr 24, 2013 4.514 4.612 4.338 4.495 478,960 -0.02(-0.43%)
Apr 23, 2013 4.338 4.524 4.318 4.514 224,317 +0.23(+5.26%)
Apr 22, 2013 4.249 4.338 4.219 4.289 63,102 +0.07(+1.63%)
Apr 19, 2013 4.004 4.269 3.994 4.220 119,765 +0.21(+5.11%)
Apr 18, 2013 4.171 4.190 3.974 4.015 130,805 -0.17(-3.97%)
Apr 17, 2013 4.318 4.396 4.151 4.181 108,809 -0.20(-4.48%)
Apr 16, 2013 4.406 4.446 4.289 4.377 157,565 +0.00(+0.00%)
Apr 15, 2013 4.406 4.503 4.318 4.377 167,460 -0.05(-1.11%)
Apr 12, 2013 4.524 4.544 4.298 4.426 153,644 -0.17(-3.63%)
Apr 11, 2013 4.495 4.701 4.495 4.593 216,831 +0.12(+2.63%)
Apr 10, 2013 4.122 4.710 4.122 4.475 356,888 +0.38(+9.35%)
Apr 09, 2013 4.102 4.239 4.038 4.092 210,267 +0.06(+1.46%)
Apr 08, 2013 3.759 4.161 3.739 4.033 186,913 +0.27(+7.31%)
Apr 05, 2013 3.778 3.817 3.631 3.759 169,795 -0.08(-2.05%)
Apr 04, 2013 3.788 3.867 3.768 3.837 23,940 +0.08(+2.09%)
Apr 03, 2013 3.896 3.922 3.749 3.759 89,090 -0.14(-3.53%)
Apr 02, 2013 3.886 3.925 3.808 3.896 82,401 +0.13(+3.39%)
Apr 01, 2013 3.837 3.886 3.729 3.768 77,355 -0.05(-1.29%)
Mar 28, 2013 3.916 3.916 3.808 3.817 90,282 -0.09(-2.26%)
Mar 27, 2013 3.857 3.945 3.838 3.906 53,101 +0.00(+0.00%)
Mar 26, 2013 3.965 3.974 3.827 3.906 71,418 -0.02(-0.50%)
Mar 25, 2013 3.847 3.974 3.847 3.925 72,665 +0.08(+2.04%)
Mar 22, 2013 3.906 3.965 3.719 3.847 114,007 -0.05(-1.26%)
Mar 21, 2013 4.024 4.073 3.876 3.896 59,952 -0.18(-4.34%)
Mar 20, 2013 4.102 4.122 4.043 4.073 36,323 -0.01(-0.24%)
Mar 19, 2013 4.161 4.230 4.063 4.082 17,596 -0.05(-1.19%)
Mar 18, 2013 4.200 4.230 4.043 4.131 45,138 -0.14(-3.22%)
Mar 15, 2013 4.318 4.347 4.236 4.269 76,576 -0.04(-0.91%)
Mar 14, 2013 4.298 4.308 4.239 4.308 30,283 +0.00(+0.00%)
Mar 13, 2013 4.338 4.367 4.269 4.308 42,278 +0.02(+0.46%)
Mar 12, 2013 4.318 4.416 4.263 4.289 33,869 -0.06(-1.35%)
Mar 11, 2013 4.279 4.377 4.141 4.347 32,343 +0.02(+0.45%)
Mar 08, 2013 4.446 4.446 4.239 4.328 53,823 -0.06(-1.34%)
Mar 07, 2013 4.357 4.416 4.249 4.387 30,565 +0.02(+0.45%)
Mar 06, 2013 4.377 4.445 4.328 4.367 30,860 -0.01(-0.22%)
Mar 05, 2013 4.367 4.475 4.259 4.377 93,777 +0.06(+1.36%)
Mar 04, 2013 4.210 4.323 4.210 4.318 27,452 +0.10(+2.33%)
Mar 01, 2013 4.131 4.230 4.076 4.220 55,256 +0.02(+0.47%)
Feb 28, 2013 4.053 4.269 4.053 4.200 61,857 +0.17(+4.14%)
Feb 27, 2013 4.082 4.151 4.024 4.033 43,856 -0.06(-1.44%)
Feb 26, 2013 4.053 4.122 4.024 4.092 30,052 -0.18(-4.14%)
Feb 22, 2013 4.210 4.367 4.210 4.269 36,034 +0.09(+2.11%)
Feb 21, 2013 4.259 4.308 4.151 4.181 53,277 -0.06(-1.39%)
Feb 20, 2013 4.465 4.540 4.239 4.239 98,257 -0.24(-5.26%)
Feb 19, 2013 4.269 4.495 4.181 4.475 74,368 +0.20(+4.59%)
Feb 15, 2013 4.328 4.328 4.250 4.279 81,323 -0.01(-0.23%)
Feb 14, 2013 4.269 4.482 4.240 4.289 75,389 +0.02(+0.46%)
Feb 13, 2013 4.455 4.504 4.230 4.269 80,176 -0.19(-4.19%)
Feb 12, 2013 4.701 4.701 4.338 4.455 124,491 -0.18(-3.81%)
Feb 11, 2013 4.622 4.681 4.553 4.632 85,900 +0.02(+0.43%)
Feb 08, 2013 4.809 4.809 4.544 4.612 132,165 -0.18(-3.69%)
Feb 07, 2013 4.809 4.838 4.671 4.789 101,475 +0.02(+0.41%)
Feb 06, 2013 4.534 4.858 4.534 4.769 276,860 +0.37(+8.48%)
Feb 04, 2013 4.455 4.495 4.347 4.396 73,613 -0.10(-2.18%)
Feb 01, 2013 4.465 4.573 4.416 4.495 111,576 +0.03(+0.66%)
Jan 31, 2013 4.289 4.495 4.287 4.465 239,661 +0.19(+4.36%)
Jan 30, 2013 4.279 4.367 4.269 4.279 76,120 -0.02(-0.46%)
Jan 29, 2013 4.269 4.396 4.220 4.298 105,235 +0.03(+0.69%)
Jan 28, 2013 4.092 4.269 4.092 4.269 84,226 +0.18(+4.32%)
Jan 25, 2013 4.151 4.151 4.053 4.092 42,542 -0.03(-0.71%)
Jan 24, 2013 4.279 4.298 4.102 4.122 42,290 -0.14(-3.23%)
Jan 23, 2013 4.102 4.308 4.092 4.259 110,435 +0.11(+2.60%)
Jan 22, 2013 4.082 4.161 4.053 4.151 72,522 +0.09(+2.17%)
Jan 18, 2013 4.024 4.063 4.024 4.063 41,806 +0.04(+0.98%)
Jan 17, 2013 4.014 4.122 3.984 4.024 79,137 +0.04(+0.99%)
Jan 16, 2013 3.994 4.004 3.974 3.984 66,526 -0.02(-0.49%)
Jan 15, 2013 3.974 4.024 3.945 4.004 50,456 +0.04(+0.99%)
Jan 14, 2013 3.945 4.004 3.916 3.965 21,864 +0.02(+0.50%)
Jan 11, 2013 4.043 4.161 3.886 3.945 90,783 -0.07(-1.71%)
Jan 10, 2013 3.925 4.171 3.925 4.014 80,831 +0.10(+2.51%)
Jan 09, 2013 4.063 4.092 3.817 3.916 52,889 -0.10(-2.45%)
Jan 08, 2013 4.014 4.102 3.739 4.014 65,760 -0.03(-0.73%)
Jan 07, 2013 4.073 4.269 4.024 4.043 121,232 -0.06(-1.44%)
Jan 04, 2013 4.122 4.141 4.024 4.102 45,431 +0.03(+0.72%)
Jan 03, 2013 4.161 4.210 4.024 4.073 44,619 -0.09(-2.12%)
Jan 02, 2013 4.082 4.190 4.024 4.161 140,349 +0.14(+3.41%)
Dec 31, 2012 3.719 4.053 3.631 4.024 131,053 +0.37(+10.21%)
Dec 28, 2012 3.700 3.707 3.631 3.651 65,753 -0.06(-1.59%)
Dec 27, 2012 3.749 3.749 3.494 3.710 49,190 -0.05(-1.31%)
Dec 26, 2012 3.778 3.925 3.710 3.759 55,017 +0.00(+0.00%)
Dec 24, 2012 3.827 3.827 3.631 3.759 53,525 -0.08(-2.05%)
Dec 21, 2012 3.768 3.837 3.587 3.837 175,411 +0.03(+0.77%)
Dec 20, 2012 3.857 3.883 3.572 3.808 71,792 -0.06(-1.52%)
Dec 19, 2012 3.955 4.014 3.749 3.867 52,991 -0.10(-2.48%)
Dec 18, 2012 3.906 3.974 3.867 3.965 87,287 +0.08(+2.02%)
Dec 17, 2012 3.867 3.896 3.759 3.886 46,881 +0.05(+1.28%)
Dec 14, 2012 3.788 3.837 3.729 3.837 37,521 +0.03(+0.77%)
Dec 13, 2012 3.808 3.857 3.749 3.808 35,852 -0.00(-0.01%)
Dec 12, 2012 3.925 3.925 3.808 3.808 44,871 -0.12(-2.99%)
Dec 11, 2012 3.925 3.950 3.808 3.925 70,874 +0.00(+0.00%)
Dec 10, 2012 4.053 4.063 3.827 3.925 90,088 -0.16(-3.85%)
Dec 07, 2012 4.269 4.269 4.043 4.082 49,154 -0.18(-4.15%)
Dec 06, 2012 4.200 4.318 4.083 4.259 62,521 +0.08(+1.88%)
Dec 05, 2012 4.279 4.318 4.122 4.181 53,740 -0.04(-0.93%)
Dec 04, 2012 4.131 4.249 3.984 4.220 58,791 -0.03(-0.69%)
Nov 30, 2012 4.082 4.298 4.073 4.249 132,068 +0.20(+4.84%)
Nov 29, 2012 3.876 4.230 3.876 4.053 154,802 +0.23(+5.90%)
Nov 28, 2012 3.729 3.916 3.690 3.827 75,699 +0.09(+2.36%)
Nov 27, 2012 3.592 3.798 3.445 3.739 121,399 +0.16(+4.38%)
Nov 26, 2012 3.621 3.641 3.307 3.582 100,447 -0.04(-1.08%)
Nov 23, 2012 3.572 3.641 3.553 3.621 26,070 +0.07(+1.93%)
Nov 21, 2012 3.553 3.572 3.445 3.553 25,825 -0.02(-0.55%)
Nov 20, 2012 3.503 3.660 3.445 3.572 75,911 +0.05(+1.39%)
Nov 19, 2012 3.484 3.602 3.464 3.523 100,284 +0.07(+1.99%)
Nov 16, 2012 3.366 3.503 3.327 3.454 84,821 +0.07(+2.03%)
Nov 15, 2012 3.523 3.572 3.337 3.386 195,398 -0.14(-3.90%)
Nov 14, 2012 3.641 3.700 3.474 3.523 111,954 -0.10(-2.71%)
Nov 13, 2012 3.857 3.916 3.611 3.621 183,542 -0.27(-7.05%)
Nov 12, 2012 4.092 4.230 3.886 3.896 91,708 -0.21(-5.02%)
Nov 09, 2012 4.318 4.436 4.063 4.102 141,070 -0.07(-1.65%)
Nov 08, 2012 4.318 4.318 3.994 4.171 199,216 -0.15(-3.41%)
Nov 07, 2012 4.396 4.416 4.298 4.318 75,056 -0.18(-3.93%)
Nov 06, 2012 4.513 4.534 4.436 4.495 38,368 +0.03(+0.66%)
Nov 05, 2012 4.396 4.475 4.347 4.465 60,986 +0.08(+1.79%)
Nov 02, 2012 4.426 4.504 4.338 4.387 91,427 -0.01(-0.22%)
Nov 01, 2012 4.406 4.514 4.318 4.396 92,948 +0.01(+0.22%)
Oct 31, 2012 4.318 4.436 4.269 4.387 53,856 +0.05(+1.13%)
Oct 26, 2012 4.583 4.338 4.338 4.338 85,086 -0.23(-4.95%)
Oct 25, 2012 4.377 4.563 4.377 4.563 149,323 +0.22(+4.97%)
Oct 24, 2012 4.367 4.387 4.289 4.347 44,610 +0.01(+0.23%)
Oct 23, 2012 4.328 4.357 4.269 4.338 72,189 +0.00(+0.00%)
Oct 19, 2012 4.544 4.544 4.298 4.338 135,595 -0.21(-4.54%)
Oct 18, 2012 4.622 4.622 4.544 4.544 32,922 -0.08(-1.70%)
Oct 17, 2012 4.583 4.622 4.544 4.622 25,242 +0.07(+1.51%)
Oct 16, 2012 4.553 4.583 4.519 4.553 63,840 +0.01(+0.22%)
Oct 15, 2012 4.504 4.563 4.416 4.544 71,401 +0.05(+1.09%)
Oct 12, 2012 4.661 4.691 4.455 4.495 50,915 -0.18(-3.78%)
Oct 11, 2012 4.573 4.671 4.573 4.671 26,434 +0.14(+3.03%)
Oct 10, 2012 4.652 4.671 4.515 4.534 75,407 -0.10(-2.12%)
Oct 09, 2012 4.681 4.710 4.612 4.632 48,925 -0.07(-1.46%)
Oct 08, 2012 4.681 4.858 4.661 4.701 210,692 +0.09(+1.92%)
Oct 05, 2012 4.553 4.759 4.495 4.612 96,684 +0.06(+1.29%)
Oct 04, 2012 4.612 4.661 4.495 4.553 61,578 -0.02(-0.43%)
Oct 03, 2012 4.553 4.632 4.514 4.573 50,347 +0.04(+0.87%)
Oct 02, 2012 4.514 4.691 4.504 4.534 62,517 +0.05(+1.09%)
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.