Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 2.135 2.177 2.135 2.144 0 -0.02(-0.82%)
Nov 27, 2013 2.153 2.179 2.153 2.162 0 +0.00(+0.00%)
Nov 26, 2013 2.224 2.224 2.162 2.162 0 -0.10(-4.35%)
Nov 25, 2013 2.163 2.269 2.162 2.260 0 +0.05(+2.44%)
Nov 22, 2013 2.224 2.224 2.190 2.206 0 -0.02(-0.80%)
Nov 21, 2013 2.224 2.269 2.180 2.224 0 -0.04(-1.96%)
Nov 20, 2013 2.215 2.269 2.153 2.269 0 +0.05(+2.41%)
Nov 19, 2013 2.162 2.224 2.162 2.215 0 +0.05(+2.47%)
Nov 18, 2013 2.135 2.162 2.091 2.162 0 +0.05(+2.32%)
Nov 15, 2013 2.153 2.153 2.095 2.113 0 +0.02(+1.06%)
Nov 14, 2013 1.957 2.091 1.957 2.091 0 +0.05(+2.62%)
Nov 13, 2013 2.019 2.046 2.002 2.037 0 +0.04(+1.78%)
Nov 12, 2013 1.957 2.011 1.957 2.002 0 +0.04(+2.27%)
Nov 11, 2013 2.028 2.046 1.957 1.957 0 -0.10(-4.72%)
Nov 08, 2013 2.002 2.054 1.957 2.054 0 +0.05(+2.61%)
Nov 07, 2013 2.037 2.076 1.993 2.002 0 -0.03(-1.31%)
Nov 06, 2013 2.013 2.055 2.013 2.028 0 -0.03(-1.30%)
Nov 05, 2013 2.019 2.064 2.019 2.055 0 +0.00(+0.00%)
Nov 04, 2013 2.055 2.055 2.055 2.055 0 -0.00(-0.02%)
Nov 01, 2013 2.046 2.082 2.046 2.055 0 +0.05(+2.69%)
Oct 31, 2013 2.046 2.099 2.002 2.002 0 -0.08(-3.84%)
Oct 30, 2013 2.064 2.108 1.957 2.082 0 +0.02(+0.86%)
Oct 29, 2013 2.051 2.135 2.051 2.064 0 -0.04(-1.69%)
Oct 28, 2013 2.064 2.100 2.002 2.099 0 +0.02(+0.85%)
Oct 25, 2013 2.091 2.091 2.037 2.082 0 -0.00(-0.00%)
Oct 24, 2013 2.091 2.108 2.082 2.082 0 -0.04(-2.09%)
Oct 23, 2013 2.135 2.143 2.091 2.126 0 +0.01(+0.42%)
Oct 22, 2013 2.100 2.155 2.091 2.117 0 -0.01(-0.46%)
Oct 21, 2013 2.117 2.135 2.117 2.127 0 +0.03(+1.31%)
Oct 18, 2013 2.171 2.171 2.091 2.100 5,198 -0.03(-1.26%)
Oct 17, 2013 2.188 2.188 2.100 2.126 0 -0.06(-2.85%)
Oct 16, 2013 2.214 2.402 2.153 2.188 0 -0.03(-1.20%)
Oct 15, 2013 2.197 2.215 2.180 2.215 0 +0.00(+0.00%)
Oct 14, 2013 2.171 2.215 2.135 2.215 0 +0.00(+0.08%)
Oct 11, 2013 2.224 2.224 2.138 2.213 0 +0.03(+1.55%)
Oct 10, 2013 2.108 2.180 2.108 2.180 0 +0.10(+4.70%)
Oct 09, 2013 2.063 2.082 2.019 2.082 0 +0.04(+2.18%)
Oct 08, 2013 2.064 2.125 2.002 2.037 0 -0.04(-1.72%)
Oct 07, 2013 2.100 2.126 2.046 2.073 0 -0.05(-2.51%)
Oct 04, 2013 2.126 2.126 2.126 2.126 0 +0.00(+0.00%)
Oct 03, 2013 2.162 2.188 2.100 2.126 0 -0.06(-2.85%)
Oct 02, 2013 2.180 2.224 2.162 2.188 0 -0.01(-0.41%)
Oct 01, 2013 2.180 2.277 2.180 2.197 0 +0.04(+1.65%)
Sep 30, 2013 2.177 2.177 2.162 2.162 0 -0.03(-1.22%)
Sep 27, 2013 2.188 2.188 2.188 2.188 0 -0.00(-0.00%)
Sep 26, 2013 2.171 2.188 2.171 2.188 0 +0.00(+0.00%)
Sep 25, 2013 2.171 2.188 2.171 2.188 0 +0.02(+0.82%)
Sep 24, 2013 2.188 2.197 2.153 2.171 0 -0.03(-1.21%)
Sep 23, 2013 2.144 2.213 2.144 2.197 0 +0.05(+2.49%)
Sep 20, 2013 2.242 2.242 2.144 2.144 0 -0.12(-5.49%)
Sep 19, 2013 2.261 2.269 2.242 2.269 0 +0.01(+0.39%)
Sep 18, 2013 2.269 2.277 2.260 2.260 0 -0.01(-0.39%)
Sep 17, 2013 2.286 2.286 2.197 2.269 0 +0.00(+0.00%)
Sep 16, 2013 2.240 2.269 2.224 2.269 0 +0.01(+0.39%)
Sep 13, 2013 2.226 2.286 2.135 2.260 0 -0.02(-0.78%)
Sep 12, 2013 2.277 2.384 2.224 2.277 0 -0.08(-3.39%)
Sep 11, 2013 2.322 2.358 2.318 2.357 0 -0.03(-1.12%)
Sep 10, 2013 2.331 2.393 2.331 2.384 0 +0.05(+2.08%)
Sep 09, 2013 2.375 2.375 2.313 2.336 0 -0.01(-0.55%)
Sep 06, 2013 2.402 2.402 2.328 2.349 0 -0.03(-1.12%)
Sep 05, 2013 2.393 2.393 2.375 2.375 0 -0.03(-1.11%)
Sep 04, 2013 2.366 2.402 2.366 2.402 0 +0.03(+1.12%)
Sep 03, 2013 2.366 2.393 2.366 2.375 0 -0.02(-0.74%)
Aug 30, 2013 2.331 2.393 2.331 2.393 0 +0.01(+0.37%)
Aug 29, 2013 2.384 2.384 2.384 2.384 0 +0.05(+2.29%)
Aug 28, 2013 2.366 2.375 2.331 2.331 0 -0.06(-2.60%)
Aug 27, 2013 2.331 2.402 2.331 2.393 0 +0.06(+2.67%)
Aug 26, 2013 2.277 2.375 2.277 2.331 0 +0.04(+1.95%)
Aug 23, 2013 2.331 2.331 2.233 2.286 0 -0.00(-0.00%)
Aug 22, 2013 2.269 2.358 2.269 2.286 0 +0.00(+0.00%)
Aug 21, 2013 2.313 2.313 2.242 2.286 0 -0.04(-1.91%)
Aug 20, 2013 2.402 2.402 2.313 2.331 0 -0.07(-2.96%)
Aug 19, 2013 2.535 2.535 2.402 2.402 0 -0.17(-6.57%)
Aug 16, 2013 2.580 2.580 2.571 2.571 0 +0.00(+0.00%)
Aug 15, 2013 2.508 2.580 2.491 2.571 10,244 +0.02(+0.70%)
Aug 14, 2013 2.704 2.767 2.500 2.553 0 -0.12(-4.33%)
Aug 13, 2013 2.704 2.801 2.669 2.669 15,478 +0.00(+0.00%)
Aug 12, 2013 2.624 2.837 2.624 2.669 17,330 +0.06(+2.39%)
Aug 09, 2013 2.722 2.820 2.580 2.607 53,167 -0.12(-4.56%)
Aug 08, 2013 2.598 2.802 2.598 2.731 64,289 +0.16(+6.23%)
Aug 07, 2013 2.500 2.580 2.500 2.571 28,092 +0.05(+2.12%)
Aug 06, 2013 2.518 2.518 2.503 2.518 5,022 +0.00(+0.00%)
Aug 05, 2013 2.527 2.535 2.517 2.518 4,459 -0.01(-0.35%)
Aug 02, 2013 2.500 2.527 2.500 2.527 10,595 +0.02(+0.71%)
Aug 01, 2013 2.535 2.535 2.509 2.509 7,868 -0.02(-0.70%)
Jul 31, 2013 2.509 2.580 2.509 2.527 0 +0.03(+1.07%)
Jul 30, 2013 2.544 2.561 2.500 2.500 0 +0.04(+1.44%)
Jul 29, 2013 2.553 2.562 2.464 2.464 0 -0.10(-3.82%)
Jul 26, 2013 2.553 2.571 2.518 2.562 0 +0.02(+0.69%)
Jul 25, 2013 2.553 2.553 2.544 2.545 0 -0.00(-0.06%)
Jul 24, 2013 2.562 2.571 2.464 2.546 0 -0.02(-0.63%)
Jul 23, 2013 2.580 2.580 2.529 2.562 0 -0.02(-0.69%)
Jul 22, 2013 2.526 2.580 2.491 2.580 0 +0.07(+2.84%)
Jul 19, 2013 2.535 2.535 2.420 2.509 0 +0.00(+0.00%)
Jul 18, 2013 2.571 2.571 2.420 2.509 0 -0.05(-2.08%)
Jul 17, 2013 2.482 2.571 2.481 2.562 26,148 +0.08(+3.23%)
Jul 16, 2013 2.464 2.482 2.464 2.482 0 +0.00(+0.00%)
Jul 15, 2013 2.482 2.482 2.482 2.482 0 -0.00(-0.00%)
Jul 11, 2013 2.473 2.482 2.482 2.482 9,891 +0.00(+0.00%)
Jul 10, 2013 2.469 2.482 2.469 2.482 0 +0.02(+0.72%)
Jul 09, 2013 2.464 2.464 2.464 2.464 0 +0.00(+0.00%)
Jul 08, 2013 2.464 2.491 2.464 2.464 0 -0.03(-1.04%)
Jul 05, 2013 2.490 2.491 2.464 2.490 0 +0.01(+0.32%)
Jul 03, 2013 2.455 2.482 2.455 2.482 0 +0.02(+0.72%)
Jul 02, 2013 2.473 2.481 2.464 2.464 0 +0.01(+0.36%)
Jul 01, 2013 2.473 2.518 2.455 2.455 0 -0.05(-2.13%)
Jun 28, 2013 2.491 2.509 2.455 2.509 16,083 +0.02(+0.71%)
Jun 27, 2013 2.509 2.518 2.393 2.491 0 -0.04(-1.75%)
Jun 26, 2013 2.535 2.535 2.455 2.535 0 +0.00(+0.00%)
Jun 25, 2013 2.544 2.553 2.464 2.535 0 +0.07(+2.89%)
Jun 24, 2013 2.509 2.509 2.446 2.464 0 -0.05(-2.12%)
Jun 21, 2013 2.447 2.562 2.446 2.518 59,376 +0.06(+2.54%)
Jun 20, 2013 2.491 2.491 2.446 2.455 0 -0.08(-3.14%)
Jun 19, 2013 2.475 2.535 2.464 2.535 0 -0.03(-1.06%)
Jun 18, 2013 2.553 2.562 2.509 2.562 0 +0.04(+1.77%)
Jun 17, 2013 2.447 2.544 2.447 2.518 0 +0.03(+1.07%)
Jun 14, 2013 2.535 2.571 2.446 2.491 0 +0.02(+0.69%)
Jun 13, 2013 2.491 2.491 2.464 2.474 9,588 -0.05(-2.08%)
Jun 12, 2013 2.527 2.580 2.491 2.527 9,503 -0.03(-1.05%)
Jun 11, 2013 2.544 2.588 2.509 2.553 10,246 -0.02(-0.69%)
Jun 10, 2013 2.607 2.607 2.491 2.571 0 -0.02(-0.68%)
Jun 07, 2013 2.544 2.598 2.508 2.589 0 +0.06(+2.46%)
Jun 06, 2013 2.482 2.589 2.464 2.527 0 +0.08(+3.27%)
Jun 05, 2013 2.491 2.491 2.384 2.446 0 -0.02(-0.72%)
Jun 04, 2013 2.455 2.500 2.438 2.464 0 -0.03(-1.39%)
Jun 03, 2013 2.500 2.607 2.473 2.499 1,976 -0.04(-1.44%)
May 31, 2013 2.607 2.607 2.455 2.535 24,878 -0.02(-0.66%)
May 30, 2013 2.589 2.615 2.455 2.552 0 +0.03(+1.02%)
May 29, 2013 2.598 2.642 2.411 2.527 85,810 -0.07(-2.74%)
May 28, 2013 2.224 2.873 2.224 2.598 946,776 +0.42(+19.18%)
May 24, 2013 2.224 2.224 2.180 2.180 0 -0.03(-1.21%)
May 23, 2013 2.197 2.251 2.197 2.206 0 -0.04(-1.98%)
May 22, 2013 2.233 2.269 2.206 2.251 0 -0.04(-1.55%)
May 21, 2013 2.224 2.286 2.180 2.286 0 +0.03(+1.18%)
May 20, 2013 2.269 2.286 2.197 2.260 0 -0.03(-1.17%)
May 17, 2013 2.251 2.304 2.188 2.286 0 +0.03(+1.18%)
May 16, 2013 2.313 2.313 2.180 2.260 6,290 -0.03(-1.17%)
May 15, 2013 2.331 2.331 2.224 2.286 0 -0.04(-1.91%)
May 13, 2013 2.295 2.349 2.255 2.331 0 +0.02(+0.77%)
May 10, 2013 2.322 2.322 2.269 2.313 0 +0.00(+0.00%)
May 09, 2013 2.332 2.332 2.304 2.313 0 -0.03(-1.14%)
May 08, 2013 2.295 2.358 2.295 2.340 0 +0.03(+1.15%)
May 07, 2013 2.358 2.358 2.277 2.313 0 -0.07(-2.99%)
May 06, 2013 2.366 2.384 2.366 2.384 0 -0.02(-0.74%)
May 03, 2013 2.358 2.402 2.402 2.402 0 -0.00(-0.00%)
May 02, 2013 2.349 2.411 2.349 2.402 0 +0.05(+2.27%)
Apr 30, 2013 2.384 2.349 2.349 2.349 6,744 +0.00(+0.00%)
Apr 29, 2013 2.402 2.509 2.340 2.349 17,983 -0.12(-4.69%)
Apr 26, 2013 2.402 2.464 2.402 2.464 3,933 +0.06(+2.59%)
Apr 25, 2013 2.375 2.402 2.375 2.402 0 +0.03(+1.12%)
Apr 24, 2013 2.375 2.500 2.375 2.375 0 -0.03(-1.11%)
Apr 23, 2013 2.562 2.562 2.375 2.402 15,118 +0.04(+1.51%)
Apr 22, 2013 2.358 2.366 2.358 2.366 3,034 +0.04(+1.52%)
Apr 19, 2013 2.331 2.358 2.331 2.331 4,945 -0.03(-1.13%)
Apr 18, 2013 2.411 2.411 2.331 2.358 11,170 -0.05(-2.21%)
Apr 17, 2013 2.482 2.491 2.340 2.411 10,524 -0.03(-1.09%)
Apr 16, 2013 2.313 2.446 2.313 2.438 13,704 +0.12(+5.38%)
Apr 15, 2013 2.322 2.322 2.251 2.313 2,472 +0.00(+0.00%)
Apr 12, 2013 2.322 2.322 2.188 2.313 5,533 +0.04(+1.56%)
Apr 11, 2013 2.313 2.491 2.261 2.277 12,641 +0.00(+0.00%)
Apr 10, 2013 2.313 2.384 2.197 2.277 15,624 +0.00(+0.00%)
Apr 09, 2013 2.251 2.340 2.251 2.277 5,639 +0.06(+2.81%)
Apr 08, 2013 2.215 2.233 2.197 2.215 7,065 -0.02(-0.80%)
Apr 05, 2013 2.233 2.233 2.197 2.233 1,541 +0.01(+0.40%)
Apr 04, 2013 2.224 2.230 2.224 2.224 8,645 -0.01(-0.40%)
Apr 03, 2013 2.233 2.331 2.224 2.233 6,126 -0.05(-2.33%)
Apr 02, 2013 2.322 2.322 2.286 2.286 9,099 +0.02(+0.78%)
Apr 01, 2013 2.366 2.375 2.224 2.269 67,628 -0.03(-1.16%)
Mar 28, 2013 2.455 2.482 2.295 2.295 18,198 -0.18(-7.16%)
Mar 27, 2013 2.269 2.482 2.269 2.472 12,196 +0.07(+2.93%)
Mar 26, 2013 2.358 2.403 2.295 2.402 24,548 +0.07(+3.05%)
Mar 25, 2013 2.269 2.357 2.269 2.331 10,182 +0.06(+2.74%)
Mar 22, 2013 2.242 2.384 2.233 2.269 9,360 -0.06(-2.67%)
Mar 21, 2013 2.340 2.357 2.197 2.331 14,604 +0.02(+0.77%)
Mar 20, 2013 2.269 2.313 2.269 2.313 1,708 +0.05(+2.00%)
Mar 19, 2013 2.171 2.277 2.117 2.268 46,823 +0.11(+4.90%)
Mar 18, 2013 2.144 2.171 2.117 2.162 8,716 +0.03(+1.25%)
Mar 15, 2013 2.108 2.135 2.108 2.135 393 -0.03(-1.23%)
Mar 14, 2013 2.153 2.171 2.117 2.162 9,262 +0.05(+2.53%)
Mar 13, 2013 2.100 2.180 2.100 2.108 11,690 -0.06(-2.87%)
Mar 12, 2013 2.135 2.171 2.091 2.171 4,046 +0.00(+0.00%)
Mar 11, 2013 2.126 2.180 2.126 2.171 8,923 +0.04(+1.71%)
Mar 08, 2013 2.180 2.180 2.019 2.134 13,127 -0.02(-0.87%)
Mar 07, 2013 2.153 2.153 2.126 2.153 3,934 +0.00(+0.00%)
Mar 06, 2013 2.135 2.153 2.073 2.153 7,733 -0.01(-0.41%)
Mar 05, 2013 2.055 2.162 2.055 2.162 47,445 +0.11(+5.19%)
Mar 04, 2013 2.002 2.090 2.002 2.055 25,367 +0.05(+2.67%)
Mar 01, 2013 2.224 2.242 1.957 2.002 157,226 -0.18(-8.16%)
Feb 28, 2013 2.251 2.269 2.100 2.180 69,687 -0.12(-5.04%)
Feb 27, 2013 2.393 2.446 2.286 2.295 59,231 -0.12(-5.15%)
Feb 26, 2013 2.527 2.615 2.295 2.420 160,295 -0.14(-5.56%)
Feb 25, 2013 1.966 2.660 1.966 2.562 951,288 +0.52(+25.76%)
Feb 22, 2013 2.046 2.046 1.957 2.037 3,034 -0.01(-0.43%)
Feb 21, 2013 2.046 2.046 1.899 2.046 4,440 +0.00(+0.00%)
Feb 20, 2013 2.011 2.046 2.011 2.046 337 +0.06(+3.13%)
Feb 19, 2013 2.019 2.019 1.984 1.984 6,207 +0.00(+0.00%)
Feb 15, 2013 2.011 2.091 1.956 1.984 37,431 -0.11(-5.11%)
Feb 14, 2013 2.002 2.091 2.002 2.091 4,215 +0.04(+2.17%)
Feb 13, 2013 2.082 2.082 2.044 2.046 5,951 -0.04(-2.13%)
Feb 12, 2013 2.046 2.091 2.046 2.091 8,205 +0.01(+0.43%)
Feb 11, 2013 2.002 2.082 2.002 2.082 8,312 +0.05(+2.45%)
Feb 08, 2013 2.091 2.091 2.002 2.032 15,624 -0.08(-4.00%)
Feb 07, 2013 2.126 2.126 2.091 2.117 6,294 -0.02(-0.87%)
Feb 06, 2013 2.108 2.135 2.108 2.135 338 -0.03(-1.23%)
Feb 04, 2013 2.206 2.206 2.162 2.162 1,099 -0.01(-0.41%)
Feb 01, 2013 2.188 2.224 2.119 2.171 2,977 +0.06(+2.95%)
Jan 31, 2013 2.135 2.224 2.108 2.108 10,601 -0.01(-0.42%)
Jan 30, 2013 2.126 2.224 2.091 2.117 9,342 -0.05(-2.46%)
Jan 29, 2013 2.091 2.268 2.091 2.171 5,893 +0.00(+0.00%)
Jan 28, 2013 2.206 2.206 2.166 2.171 1,868 +0.01(+0.41%)
Jan 25, 2013 2.224 2.269 2.064 2.162 9,273 -0.04(-1.62%)
Jan 24, 2013 2.260 2.349 2.153 2.197 18,466 -0.12(-5.00%)
Jan 23, 2013 2.233 2.393 2.233 2.313 4,383 +0.12(+5.61%)
Jan 22, 2013 2.446 2.500 2.180 2.190 56,452 -0.12(-5.31%)
Jan 18, 2013 2.179 2.346 2.162 2.313 26,019 +0.13(+6.12%)
Jan 17, 2013 2.082 2.180 2.039 2.180 8,834 +0.10(+4.70%)
Jan 16, 2013 2.091 2.091 2.073 2.082 786 -0.04(-1.68%)
Jan 15, 2013 2.064 2.117 2.037 2.117 3,290 +0.00(+0.00%)
Jan 12, 2013 2.117 2.117 2.117 0 +0.00(+0.00%)
Jan 11, 2013 2.117 2.126 2.055 2.117 12,780 +0.00(+0.00%)
Jan 10, 2013 2.117 2.117 2.117 2.117 112 -0.01(-0.42%)
Jan 09, 2013 2.126 2.126 2.100 2.126 6,997 +0.03(+1.49%)
Jan 08, 2013 2.082 2.144 2.055 2.095 4,035 -0.06(-2.69%)
Jan 07, 2013 2.171 2.171 2.023 2.153 5,513 -0.03(-1.22%)
Jan 04, 2013 2.135 2.180 2.126 2.180 13,263 +0.03(+1.49%)
Jan 03, 2013 2.028 2.180 2.028 2.148 1,517 -0.03(-1.47%)
Jan 02, 2013 2.020 2.180 2.019 2.180 4,877 +0.06(+2.95%)
Dec 31, 2012 2.064 2.117 2.011 2.117 12,027 +0.03(+1.27%)
Dec 28, 2012 2.019 2.117 2.002 2.091 13,942 +0.04(+2.17%)
Dec 27, 2012 2.046 2.082 2.011 2.046 4,969 +0.04(+1.77%)
Dec 26, 2012 2.055 2.108 2.002 2.011 7,812 -0.09(-4.24%)
Dec 24, 2012 2.079 2.108 2.073 2.100 8,542 -0.01(-0.42%)
Dec 21, 2012 2.011 2.108 2.002 2.108 7,114 -0.01(-0.42%)
Dec 20, 2012 2.064 2.117 2.011 2.117 6,182 +0.04(+1.71%)
Dec 19, 2012 2.082 2.082 2.082 2.082 281 -0.04(-1.68%)
Dec 18, 2012 2.091 2.117 2.019 2.117 7,208 +0.03(+1.28%)
Dec 17, 2012 2.117 2.117 1.957 2.091 6,300 -0.02(-0.84%)
Dec 14, 2012 2.046 2.117 2.046 2.108 15,358 -0.04(-2.07%)
Dec 13, 2012 2.116 2.180 2.091 2.153 4,337 +0.04(+1.68%)
Dec 12, 2012 2.037 2.162 2.037 2.117 26,628 +0.07(+3.48%)
Dec 11, 2012 2.028 2.046 2.028 2.046 1,767 +0.00(+0.14%)
Dec 10, 2012 2.028 2.082 2.028 2.043 18,597 +0.01(+0.56%)
Dec 07, 2012 2.091 2.091 1.986 2.032 5,812 -0.01(-0.70%)
Dec 06, 2012 1.859 2.046 1.833 2.046 30,892 +0.19(+10.05%)
Dec 05, 2012 2.028 2.037 1.851 1.859 35,940 -0.07(-3.69%)
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.