Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.005 3.014 2.909 2.928 0 -0.10(-3.15%)
Aug 29, 2013 2.890 3.090 2.890 3.024 533,737 +0.10(+3.59%)
Aug 28, 2013 2.976 3.033 2.862 2.919 0 -0.09(-2.86%)
Aug 27, 2013 3.033 3.071 2.938 3.005 0 -0.08(-2.48%)
Aug 26, 2013 3.214 3.214 3.052 3.081 0 -0.13(-4.15%)
Aug 23, 2013 3.167 3.224 3.148 3.214 0 +0.04(+1.20%)
Aug 22, 2013 3.291 3.307 3.119 3.176 0 -0.12(-3.76%)
Aug 21, 2013 3.253 3.367 3.186 3.300 0 +0.03(+0.85%)
Aug 20, 2013 3.014 3.386 3.014 3.273 1,205,750 +0.26(+8.58%)
Aug 19, 2013 3.195 3.234 3.005 3.014 0 -0.25(-7.60%)
Aug 16, 2013 3.424 3.424 3.234 3.262 0 -0.17(-5.00%)
Aug 15, 2013 3.520 3.529 3.367 3.434 790,575 -0.12(-3.49%)
Aug 14, 2013 3.558 3.615 3.434 3.558 0 +0.01(+0.27%)
Aug 13, 2013 3.625 3.653 3.501 3.548 1,230,697 -0.07(-1.85%)
Aug 12, 2013 3.482 3.682 3.396 3.615 1,484,223 +0.13(+3.84%)
Aug 09, 2013 3.625 3.634 3.424 3.482 1,436,051 -0.10(-2.93%)
Aug 08, 2013 3.386 3.720 3.338 3.586 2,910,785 +0.29(+8.67%)
Aug 07, 2013 3.195 3.348 3.167 3.300 1,552,546 +0.12(+3.90%)
Aug 06, 2013 3.195 3.348 3.100 3.176 2,826,223 -0.02(-0.60%)
Aug 05, 2013 2.957 3.224 2.919 3.195 3,566,281 +0.19(+6.35%)
Aug 02, 2013 3.214 3.443 2.890 3.005 12,702,930 +0.57(+23.53%)
Aug 01, 2013 2.242 2.461 2.242 2.432 1,019,446 +0.18(+8.05%)
Jul 31, 2013 2.346 2.356 2.242 2.251 0 -0.10(-4.45%)
Jul 30, 2013 2.413 2.432 2.346 2.356 0 -0.04(-1.59%)
Jul 29, 2013 2.394 2.528 2.394 2.394 0 -0.01(-0.40%)
Jul 26, 2013 2.432 2.461 2.366 2.404 0 -0.06(-2.33%)
Jul 25, 2013 2.327 2.518 2.289 2.461 0 +0.07(+2.79%)
Jul 24, 2013 2.528 2.623 2.356 2.394 0 -0.15(-5.99%)
Jul 23, 2013 3.090 3.100 2.509 2.547 4,744,121 -0.43(-14.42%)
Jul 22, 2013 2.633 3.090 2.451 2.976 7,048,871 +0.71(+31.09%)
Jul 19, 2013 2.003 2.284 2.003 2.270 2,650,049 +0.32(+16.67%)
Jul 18, 2013 1.860 2.070 1.860 1.946 0 +0.11(+6.25%)
Jul 17, 2013 1.803 1.850 1.774 1.831 448,658 +0.06(+3.23%)
Jul 16, 2013 1.717 1.784 1.717 1.774 0 +0.06(+3.33%)
Jul 15, 2013 1.717 1.717 1.669 1.717 0 +0.00(+0.00%)
Jul 12, 2013 1.707 1.726 1.669 1.717 0 +0.02(+1.12%)
Jul 11, 2013 1.688 1.698 1.631 1.698 0 +0.02(+1.14%)
Jul 10, 2013 1.622 1.684 1.622 1.679 0 +0.04(+2.33%)
Jul 09, 2013 1.602 1.641 1.593 1.641 0 +0.03(+1.78%)
Jul 08, 2013 1.669 1.679 1.593 1.612 0 -0.04(-2.31%)
Jul 05, 2013 1.650 1.669 1.641 1.650 0 -0.01(-0.57%)
Jul 03, 2013 1.650 1.669 1.631 1.660 0 +0.02(+1.16%)
Jul 02, 2013 1.631 1.660 1.622 1.641 0 -0.03(-1.71%)
Jul 01, 2013 1.622 1.669 1.622 1.669 0 +0.06(+3.55%)
Jun 28, 2013 1.650 1.660 1.602 1.612 412,615 -0.05(-2.87%)
Jun 27, 2013 1.660 1.660 1.641 1.660 0 +0.00(+0.00%)
Jun 26, 2013 1.669 1.669 1.622 1.660 0 +0.00(+0.00%)
Jun 25, 2013 1.622 1.669 1.622 1.660 0 +0.04(+2.35%)
Jun 24, 2013 1.650 1.650 1.622 1.622 0 -0.02(-1.16%)
Jun 21, 2013 1.631 1.669 1.622 1.641 177,961 +0.00(+0.00%)
Jun 20, 2013 1.679 1.698 1.641 1.641 0 -0.04(-2.27%)
Jun 19, 2013 1.688 1.717 1.679 1.679 0 +0.01(+0.57%)
Jun 18, 2013 1.679 1.698 1.660 1.669 0 +0.00(+0.00%)
Jun 17, 2013 1.669 1.707 1.650 1.669 0 +0.01(+0.57%)
Jun 14, 2013 1.650 1.688 1.650 1.660 0 +0.01(+0.58%)
Jun 13, 2013 1.660 1.687 1.631 1.650 135,062 -0.02(-1.14%)
Jun 12, 2013 1.669 1.698 1.660 1.669 286,568 +0.00(+0.00%)
Jun 11, 2013 1.688 1.698 1.669 1.669 138,924 -0.04(-2.23%)
Jun 10, 2013 1.679 1.707 1.650 1.707 0 +0.03(+1.70%)
Jun 07, 2013 1.707 1.717 1.669 1.679 0 -0.03(-1.68%)
Jun 06, 2013 1.669 1.717 1.669 1.707 0 +0.03(+1.70%)
Jun 05, 2013 1.698 1.736 1.650 1.679 0 +0.00(+0.00%)
Jun 04, 2013 1.669 1.746 1.631 1.679 0 +0.05(+2.92%)
Jun 03, 2013 1.631 1.669 1.555 1.631 1,677,264 +0.07(+4.27%)
May 31, 2013 1.622 1.631 1.564 1.564 1,574,362 -0.07(-4.09%)
May 30, 2013 1.726 1.726 1.622 1.631 0 -0.10(-5.52%)
May 29, 2013 1.746 1.746 1.717 1.726 173,596 -0.02(-1.09%)
May 28, 2013 1.765 1.765 1.726 1.746 166,831 +0.00(+0.00%)
May 24, 2013 1.765 1.774 1.736 1.746 0 -0.02(-1.08%)
May 23, 2013 1.726 1.765 1.679 1.765 0 +0.02(+1.09%)
May 22, 2013 1.822 1.831 1.746 1.746 0 -0.07(-3.68%)
May 21, 2013 1.803 1.822 1.784 1.812 0 +0.02(+1.06%)
May 20, 2013 1.822 1.831 1.774 1.793 0 -0.03(-1.57%)
May 17, 2013 1.765 1.831 1.765 1.822 0 +0.04(+2.14%)
May 16, 2013 1.812 1.831 1.774 1.784 235,394 -0.05(-2.60%)
May 15, 2013 1.717 1.875 1.717 1.831 0 +0.20(+12.28%)
May 13, 2013 1.622 1.650 1.583 1.631 0 +0.00(+0.00%)
May 10, 2013 1.622 1.641 1.622 1.631 0 -0.01(-0.58%)
May 09, 2013 1.641 1.660 1.622 1.641 0 -0.02(-1.15%)
May 08, 2013 1.631 1.660 1.622 1.660 0 +0.00(+0.00%)
May 07, 2013 1.631 1.669 1.622 1.660 0 +0.01(+0.58%)
May 06, 2013 1.593 1.660 1.574 1.650 0 +0.06(+3.59%)
May 03, 2013 1.602 1.693 1.564 1.593 0 +0.03(+1.83%)
May 02, 2013 1.564 1.574 1.545 1.564 216,933 +0.00(+0.00%)
May 01, 2013 1.545 1.574 1.545 1.564 0 +0.02(+1.23%)
Apr 30, 2013 1.545 1.564 1.536 1.545 0 +0.00(+0.00%)
Apr 29, 2013 1.564 1.564 1.536 1.545 155,076 +0.00(+0.00%)
Apr 26, 2013 1.564 1.564 1.536 1.545 152,487 -0.01(-0.61%)
Apr 25, 2013 1.555 1.574 1.536 1.555 135,623 +0.00(+0.00%)
Apr 24, 2013 1.536 1.574 1.526 1.555 0 +0.01(+0.62%)
Apr 23, 2013 1.564 1.593 1.545 1.545 161,824 -0.03(-1.82%)
Apr 22, 2013 1.536 1.583 1.526 1.574 124,620 +0.02(+1.23%)
Apr 19, 2013 1.602 1.602 1.555 1.555 159,241 -0.02(-1.21%)
Apr 18, 2013 1.574 1.602 1.555 1.574 105,167 +0.01(+0.61%)
Apr 17, 2013 1.564 1.593 1.555 1.564 142,721 +0.00(+0.00%)
Apr 16, 2013 1.622 1.622 1.536 1.564 176,473 -0.05(-2.96%)
Apr 15, 2013 1.622 1.622 1.583 1.612 181,773 -0.01(-0.59%)
Apr 12, 2013 1.526 1.622 1.526 1.622 592,659 +0.08(+4.94%)
Apr 11, 2013 1.526 1.555 1.526 1.545 245,812 +0.02(+1.25%)
Apr 10, 2013 1.526 1.564 1.526 1.526 197,860 +0.00(+0.00%)
Apr 09, 2013 1.526 1.554 1.526 1.526 210,048 -0.02(-1.23%)
Apr 08, 2013 1.545 1.564 1.526 1.545 239,977 -0.02(-1.22%)
Apr 05, 2013 1.564 1.574 1.555 1.564 198,564 -0.01(-0.61%)
Apr 04, 2013 1.574 1.598 1.574 1.574 158,792 -0.02(-1.20%)
Apr 03, 2013 1.555 1.593 1.545 1.593 182,424 +0.04(+2.45%)
Apr 02, 2013 1.593 1.593 1.555 1.555 177,858 -0.06(-3.55%)
Apr 01, 2013 1.574 1.612 1.555 1.612 209,471 +0.02(+1.50%)
Mar 28, 2013 1.545 1.622 1.536 1.588 270,453 +0.02(+1.52%)
Mar 27, 2013 1.536 1.574 1.536 1.564 249,352 +0.02(+1.23%)
Mar 26, 2013 1.564 1.583 1.545 1.545 236,815 -0.04(-2.41%)
Mar 25, 2013 1.574 1.602 1.574 1.583 145,311 -0.03(-1.78%)
Mar 22, 2013 1.593 1.622 1.574 1.612 181,095 +0.00(+0.00%)
Mar 21, 2013 1.622 1.622 1.593 1.612 105,070 -0.01(-0.59%)
Mar 20, 2013 1.574 1.622 1.574 1.622 202,169 +0.04(+2.41%)
Mar 19, 2013 1.622 1.641 1.583 1.583 211,823 -0.04(-2.35%)
Mar 18, 2013 1.574 1.631 1.574 1.622 207,772 +0.05(+3.03%)
Mar 15, 2013 1.555 1.619 1.555 1.574 659,130 +0.00(+0.00%)
Mar 14, 2013 1.641 1.641 1.545 1.574 349,408 -0.06(-3.51%)
Mar 13, 2013 1.660 1.698 1.612 1.631 103,525 -0.01(-0.58%)
Mar 12, 2013 1.717 1.746 1.622 1.641 312,419 -0.07(-3.91%)
Mar 11, 2013 1.564 1.707 1.564 1.707 589,734 +0.14(+9.15%)
Mar 08, 2013 1.498 1.574 1.478 1.564 619,623 +0.05(+3.14%)
Mar 07, 2013 1.564 1.564 1.517 1.517 510,261 -0.06(-3.64%)
Mar 06, 2013 1.650 1.660 1.517 1.574 803,601 -0.10(-5.71%)
Mar 05, 2013 1.717 1.726 1.660 1.669 368,272 -0.06(-3.31%)
Mar 04, 2013 1.688 1.755 1.669 1.726 338,119 +0.03(+1.69%)
Mar 01, 2013 1.841 1.841 1.688 1.698 749,930 +0.06(+3.49%)
Feb 28, 2013 1.660 1.688 1.622 1.641 313,839 -0.04(-2.27%)
Feb 27, 2013 1.564 1.717 1.498 1.679 1,024,068 +0.10(+6.67%)
Feb 26, 2013 1.631 1.650 1.574 1.574 356,361 -0.06(-3.51%)
Feb 25, 2013 1.679 1.679 1.631 1.631 202,175 -0.03(-1.72%)
Feb 22, 2013 1.650 1.679 1.650 1.660 141,154 -0.01(-0.57%)
Feb 21, 2013 1.669 1.688 1.641 1.669 298,016 +0.02(+1.16%)
Feb 20, 2013 1.669 1.669 1.650 1.650 241,571 -0.02(-1.14%)
Feb 19, 2013 1.650 1.669 1.650 1.669 221,742 +0.02(+1.16%)
Feb 15, 2013 1.650 1.660 1.650 1.650 192,617 +0.00(+0.00%)
Feb 14, 2013 1.669 1.679 1.650 1.650 230,906 -0.03(-1.70%)
Feb 13, 2013 1.650 1.679 1.650 1.679 161,743 +0.01(+0.57%)
Feb 12, 2013 1.669 1.669 1.631 1.669 329,648 +0.00(+0.00%)
Feb 11, 2013 1.631 1.688 1.631 1.669 359,643 +0.02(+1.16%)
Feb 08, 2013 1.698 1.717 1.650 1.650 332,924 -0.05(-2.81%)
Feb 07, 2013 1.679 1.698 1.679 1.698 191,880 +0.02(+1.14%)
Feb 06, 2013 1.717 1.717 1.669 1.679 300,150 -0.01(-0.57%)
Feb 04, 2013 1.679 1.707 1.669 1.688 229,668 -0.01(-0.84%)
Feb 01, 2013 1.669 1.717 1.650 1.703 437,076 +0.02(+1.42%)
Jan 31, 2013 1.707 1.717 1.669 1.679 730,370 -0.03(-1.68%)
Jan 30, 2013 1.726 1.765 1.707 1.707 465,977 -0.03(-1.65%)
Jan 29, 2013 1.774 1.803 1.717 1.736 488,510 -0.03(-1.62%)
Jan 28, 2013 1.746 1.812 1.717 1.765 660,461 +0.02(+1.09%)
Jan 25, 2013 1.841 1.850 1.726 1.746 999,638 -0.09(-4.69%)
Jan 24, 2013 1.860 1.889 1.822 1.831 514,928 -0.03(-1.54%)
Jan 23, 2013 1.831 1.889 1.822 1.860 436,977 +0.02(+1.04%)
Jan 22, 2013 1.879 1.884 1.831 1.841 633,181 -0.04(-2.03%)
Jan 18, 2013 1.908 1.908 1.860 1.879 271,944 -0.02(-1.00%)
Jan 17, 2013 1.898 1.908 1.860 1.898 321,543 -0.01(-0.50%)
Jan 16, 2013 1.908 1.917 1.898 1.908 159,535 -0.01(-0.50%)
Jan 15, 2013 1.908 1.927 1.908 1.917 127,911 +0.00(+0.00%)
Jan 14, 2013 1.936 1.974 1.908 1.917 358,427 -0.03(-1.47%)
Jan 11, 2013 1.946 1.946 1.927 1.946 188,637 +0.00(+0.00%)
Jan 10, 2013 1.936 1.946 1.917 1.946 281,877 +0.03(+1.49%)
Jan 09, 2013 1.927 1.946 1.908 1.917 267,097 +0.01(+0.50%)
Jan 08, 2013 1.908 1.927 1.889 1.908 240,152 +0.01(+0.51%)
Jan 07, 2013 1.889 1.908 1.860 1.898 316,995 +0.02(+1.00%)
Jan 04, 2013 1.841 1.879 1.831 1.879 235,546 +0.04(+2.07%)
Jan 03, 2013 1.841 1.889 1.831 1.841 373,072 +0.00(+0.00%)
Jan 02, 2013 1.936 1.936 1.841 1.841 508,142 +0.00(+0.00%)
Dec 31, 2012 1.889 1.889 1.841 1.841 637,680 -0.05(-2.53%)
Dec 28, 2012 1.889 1.908 1.879 1.889 343,106 -0.02(-1.00%)
Dec 27, 2012 1.908 1.927 1.898 1.908 274,975 -0.01(-0.50%)
Dec 26, 2012 1.927 1.974 1.908 1.917 253,591 -0.01(-0.50%)
Dec 24, 2012 2.032 2.032 1.908 1.927 157,950 -0.10(-5.16%)
Dec 21, 2012 1.908 2.032 1.889 2.032 816,235 +0.10(+4.93%)
Dec 20, 2012 1.927 2.001 1.927 1.936 474,175 +0.01(+0.50%)
Dec 19, 2012 1.994 2.032 1.927 1.927 612,901 -0.08(-3.81%)
Dec 18, 2012 1.936 2.003 1.917 2.003 470,981 +0.08(+3.96%)
Dec 17, 2012 1.879 1.955 1.879 1.927 340,690 +0.01(+0.50%)
Dec 14, 2012 1.908 1.955 1.908 1.917 291,542 +0.01(+0.50%)
Dec 13, 2012 1.879 1.946 1.879 1.908 241,885 +0.01(+0.50%)
Dec 12, 2012 1.889 1.917 1.860 1.898 233,358 +0.02(+1.01%)
Dec 11, 2012 1.908 1.936 1.860 1.879 340,548 -0.03(-1.50%)
Dec 10, 2012 1.936 1.955 1.908 1.908 303,534 -0.05(-2.44%)
Dec 07, 2012 1.974 1.984 1.936 1.955 204,601 -0.02(-0.97%)
Dec 06, 2012 2.003 2.022 1.955 1.974 238,302 -0.07(-3.27%)
Dec 05, 2012 2.079 2.109 2.013 2.041 237,047 -0.07(-3.17%)
Dec 04, 2012 2.118 2.146 2.098 2.108 280,739 +0.00(+0.00%)
Nov 30, 2012 2.098 2.127 2.060 2.108 212,158 +0.03(+1.38%)
Nov 29, 2012 2.060 2.127 2.013 2.079 796,044 +0.02(+0.93%)
Nov 28, 2012 1.974 2.089 1.965 2.060 599,400 +0.07(+3.35%)
Nov 27, 2012 1.936 2.003 1.927 1.994 350,675 +0.02(+0.97%)
Nov 26, 2012 1.898 1.994 1.889 1.974 459,622 +0.10(+5.08%)
Nov 23, 2012 1.898 1.908 1.879 1.879 113,088 -0.01(-0.51%)
Nov 21, 2012 1.860 1.898 1.841 1.889 332,288 +0.04(+2.06%)
Nov 20, 2012 1.860 1.884 1.831 1.850 1,602,758 +0.00(+0.00%)
Nov 19, 2012 1.831 1.860 1.822 1.850 299,283 +0.01(+0.52%)
Nov 16, 2012 1.831 1.841 1.812 1.841 339,989 +0.01(+0.52%)
Nov 15, 2012 1.841 1.860 1.831 1.831 404,588 -0.02(-1.03%)
Nov 14, 2012 1.841 1.860 1.841 1.850 358,263 +0.02(+1.04%)
Nov 13, 2012 1.831 1.870 1.831 1.831 519,870 -0.02(-1.03%)
Nov 12, 2012 1.822 1.860 1.822 1.850 559,660 +0.03(+1.57%)
Nov 09, 2012 1.860 1.870 1.822 1.822 952,420 -0.05(-2.55%)
Nov 08, 2012 1.898 1.908 1.860 1.870 490,714 -0.02(-1.01%)
Nov 07, 2012 1.908 1.908 1.870 1.889 348,162 -0.02(-1.00%)
Nov 06, 2012 1.901 1.917 1.860 1.908 797,806 -0.01(-0.50%)
Nov 05, 2012 1.974 2.003 1.889 1.917 832,413 -0.05(-2.43%)
Nov 02, 2012 1.955 2.108 1.860 1.965 1,782,132 -0.24(-10.82%)
Nov 01, 2012 2.194 2.203 2.165 2.203 222,044 +0.01(+0.43%)
Oct 31, 2012 2.194 2.203 2.165 2.194 269,773 +0.00(+0.00%)
Oct 26, 2012 2.194 2.194 2.194 2.194 190,491 +0.01(+0.44%)
Oct 25, 2012 2.165 2.203 2.165 2.184 152,519 +0.02(+0.88%)
Oct 24, 2012 2.203 2.203 2.146 2.165 149,244 -0.02(-0.87%)
Oct 23, 2012 2.156 2.194 2.156 2.184 186,767 -0.02(-0.86%)
Oct 19, 2012 2.175 2.213 2.175 2.203 156,199 +0.02(+0.87%)
Oct 18, 2012 2.203 2.242 2.165 2.184 499,666 -0.05(-2.14%)
Oct 17, 2012 2.232 2.242 2.156 2.232 242,605 +0.03(+1.30%)
Oct 16, 2012 2.175 2.213 2.165 2.203 166,935 +0.03(+1.32%)
Oct 15, 2012 2.146 2.194 2.146 2.175 239,374 +0.01(+0.44%)
Oct 12, 2012 2.232 2.232 2.165 2.165 207,216 -0.05(-2.16%)
Oct 11, 2012 2.194 2.222 2.165 2.213 460,205 +0.01(+0.43%)
Oct 10, 2012 2.213 2.222 2.175 2.203 384,828 -0.01(-0.43%)
Oct 09, 2012 2.184 2.232 2.156 2.213 508,427 +0.03(+1.31%)
Oct 08, 2012 2.242 2.242 2.165 2.184 185,750 -0.05(-2.14%)
Oct 05, 2012 2.203 2.242 2.184 2.232 231,066 +0.02(+0.86%)
Oct 04, 2012 2.232 2.251 2.175 2.213 337,762 -0.02(-0.85%)
Oct 03, 2012 2.203 2.242 2.184 2.232 366,727 +0.01(+0.43%)
Oct 02, 2012 2.184 2.232 2.146 2.222 667,781 +0.01(+0.43%)
Oct 01, 2012 2.146 2.261 2.098 2.213 355,104 +0.06(+2.66%)
Sep 28, 2012 2.156 2.232 2.146 2.156 191,595 -0.08(-3.42%)
Sep 27, 2012 2.184 2.270 2.128 2.232 321,539 +0.08(+3.54%)
Sep 26, 2012 2.203 2.207 2.003 2.156 473,689 -0.06(-2.59%)
Sep 25, 2012 2.316 2.334 2.194 2.213 429,788 -0.08(-3.66%)
Sep 24, 2012 2.250 2.316 2.204 2.297 437,715 -0.01(-0.40%)
Sep 21, 2012 2.194 2.306 2.194 2.306 675,039 +0.10(+4.66%)
Sep 20, 2012 2.232 2.232 2.194 2.204 268,151 +0.02(+0.85%)
Sep 19, 2012 2.185 2.194 2.166 2.185 181,527 +0.01(+0.43%)
Sep 18, 2012 2.185 2.204 2.157 2.176 300,557 +0.01(+0.43%)
Sep 17, 2012 2.148 2.166 2.101 2.166 267,193 +0.06(+2.66%)
Sep 14, 2012 2.120 2.166 2.073 2.110 571,237 +0.00(+0.00%)
Sep 13, 2012 2.036 2.129 2.017 2.110 647,380 +0.08(+4.15%)
Sep 12, 2012 2.007 2.045 1.998 2.026 252,126 +0.03(+1.40%)
Sep 11, 2012 1.979 2.007 1.979 1.998 223,018 +0.01(+0.47%)
Sep 10, 2012 1.989 2.007 1.979 1.989 275,884 -0.01(-0.47%)
Sep 07, 2012 2.007 2.007 1.970 1.998 321,834 +0.01(+0.47%)
Sep 06, 2012 1.989 2.073 1.979 1.989 743,976 -0.01(-0.47%)
Sep 05, 2012 2.007 2.007 1.989 1.998 111,297 -0.02(-0.93%)
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.