Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 2.090 2.195 2.030 2.120 0 +0.03(+1.44%)
Aug 29, 2013 2.100 2.160 2.030 2.090 931,571 -0.01(-0.48%)
Aug 28, 2013 2.130 2.130 2.080 2.100 403,438 -0.02(-0.94%)
Aug 27, 2013 2.160 2.190 2.110 2.120 306,328 -0.06(-2.75%)
Aug 26, 2013 2.220 2.230 2.160 2.180 0 -0.04(-1.80%)
Aug 23, 2013 2.200 2.230 2.150 2.220 0 +0.00(+0.00%)
Aug 22, 2013 2.210 2.250 2.180 2.220 151,983 +0.01(+0.45%)
Aug 21, 2013 2.150 2.210 2.110 2.210 427,135 +0.05(+2.31%)
Aug 20, 2013 2.110 2.180 2.110 2.160 272,070 +0.05(+2.37%)
Aug 19, 2013 2.160 2.180 2.110 2.110 581,891 -0.06(-2.99%)
Aug 16, 2013 2.200 2.210 2.120 2.175 0 -0.06(-2.47%)
Aug 15, 2013 2.280 2.290 2.130 2.230 439,083 -0.06(-2.62%)
Aug 14, 2013 2.260 2.370 2.240 2.290 720,555 +0.04(+1.78%)
Aug 13, 2013 2.190 2.310 2.170 2.250 979,264 +0.07(+3.21%)
Aug 12, 2013 2.170 2.230 2.130 2.180 1,185,695 +0.01(+0.46%)
Aug 09, 2013 2.150 2.190 2.150 2.170 869,575 -0.00(-0.23%)
Aug 08, 2013 2.250 2.280 2.100 2.175 1,574,634 -0.10(-4.19%)
Aug 07, 2013 2.310 2.330 2.260 2.270 415,175 -0.05(-2.16%)
Aug 06, 2013 2.370 2.390 2.290 2.320 820,435 -0.06(-2.52%)
Aug 05, 2013 2.460 2.490 2.340 2.380 508,878 -0.08(-3.25%)
Aug 02, 2013 2.380 2.460 2.370 2.460 238,183 +0.06(+2.50%)
Aug 01, 2013 2.400 2.440 2.330 2.400 570,253 +0.00(+0.00%)
Jul 31, 2013 2.450 2.460 2.400 2.400 0 -0.05(-2.04%)
Jul 30, 2013 2.450 2.470 2.420 2.450 0 +0.01(+0.41%)
Jul 29, 2013 2.420 2.470 2.420 2.440 0 -0.01(-0.41%)
Jul 26, 2013 2.510 2.530 2.450 2.450 0 -0.08(-3.16%)
Jul 25, 2013 2.520 2.540 2.460 2.530 0 +0.01(+0.40%)
Jul 24, 2013 2.480 2.550 2.460 2.520 0 +0.06(+2.44%)
Jul 23, 2013 2.500 2.530 2.450 2.460 0 -0.05(-1.99%)
Jul 22, 2013 2.550 2.510 2.490 2.510 0 +0.00(+0.00%)
Jul 19, 2013 2.580 2.630 2.500 2.510 0 -0.08(-3.09%)
Jul 18, 2013 2.550 2.630 2.520 2.590 0 +0.06(+2.37%)
Jul 17, 2013 2.580 2.655 2.501 2.530 706,271 -0.06(-2.32%)
Jul 16, 2013 2.580 2.680 2.560 2.590 0 -0.01(-0.38%)
Jul 15, 2013 2.540 2.620 2.490 2.600 0 +0.05(+1.96%)
Jul 12, 2013 2.350 2.560 2.230 2.550 0 +0.01(+0.39%)
Jul 11, 2013 2.520 2.560 2.450 2.540 980,388 +0.05(+2.01%)
Jul 10, 2013 2.490 2.550 2.450 2.490 0 +0.03(+1.22%)
Jul 09, 2013 2.540 2.560 2.430 2.460 0 -0.06(-2.38%)
Jul 08, 2013 2.540 2.590 2.460 2.520 0 +0.01(+0.40%)
Jul 05, 2013 2.520 2.530 2.450 2.510 0 +0.04(+1.62%)
Jul 03, 2013 2.440 2.520 2.430 2.470 0 +0.01(+0.41%)
Jul 02, 2013 2.530 2.580 2.450 2.460 0 -0.10(-3.91%)
Jul 01, 2013 2.520 2.595 2.470 2.560 0 +0.06(+2.40%)
Jun 28, 2013 2.540 2.580 2.450 2.500 2,800,401 -0.01(-0.40%)
Jun 26, 2013 2.410 2.530 2.410 2.510 0 +0.07(+2.87%)
Jun 25, 2013 2.450 2.550 2.400 2.440 0 +0.01(+0.41%)
Jun 24, 2013 2.540 2.580 2.400 2.430 0 -0.15(-5.81%)
Jun 21, 2013 2.540 2.590 2.510 2.580 671,549 +0.06(+2.38%)
Jun 20, 2013 2.530 2.600 2.510 2.520 0 -0.03(-1.18%)
Jun 19, 2013 2.610 2.660 2.510 2.550 0 -0.07(-2.67%)
Jun 18, 2013 2.660 2.710 2.590 2.620 0 -0.03(-1.13%)
Jun 17, 2013 2.600 2.650 2.540 2.650 0 +0.05(+1.92%)
Jun 14, 2013 2.660 2.690 2.590 2.600 0 -0.06(-2.26%)
Jun 13, 2013 2.540 2.660 2.500 2.660 544,670 +0.13(+5.14%)
Jun 12, 2013 2.830 2.830 2.500 2.530 1,785,376 -0.25(-8.99%)
Jun 11, 2013 2.500 2.800 2.450 2.780 2,911,470 +0.25(+9.88%)
Jun 10, 2013 2.300 2.600 2.300 2.530 0 +0.19(+8.12%)
Jun 07, 2013 2.400 2.450 2.320 2.340 0 -0.05(-2.09%)
Jun 06, 2013 2.360 2.450 2.360 2.390 1,317,103 +0.00(+0.00%)
Jun 05, 2013 2.470 2.490 2.350 2.390 0 -0.10(-4.02%)
Jun 04, 2013 2.560 2.660 2.490 2.490 0 -0.06(-2.35%)
Jun 03, 2013 2.550 2.590 2.480 2.550 1,309,287 -0.01(-0.39%)
May 31, 2013 2.620 2.660 2.505 2.560 1,595,263 -0.08(-3.03%)
May 30, 2013 2.580 2.680 2.550 2.640 889,280 +0.05(+1.93%)
May 29, 2013 2.710 2.750 2.580 2.590 1,220,839 -0.09(-3.36%)
May 28, 2013 2.700 2.720 2.630 2.680 902,811 -0.03(-1.11%)
May 24, 2013 2.350 2.710 2.290 2.710 0 +0.01(+0.37%)
May 23, 2013 2.680 2.740 2.550 2.700 2,352,504 +0.04(+1.50%)
May 22, 2013 2.950 2.960 2.650 2.660 0 -0.24(-8.28%)
May 21, 2013 2.940 3.010 2.880 2.900 0 +0.01(+0.35%)
May 20, 2013 3.020 3.080 2.820 2.890 0 -0.12(-3.99%)
May 17, 2013 2.870 3.050 2.820 3.010 0 +0.20(+7.12%)
May 16, 2013 2.730 2.850 2.700 2.810 1,874,269 +0.09(+3.31%)
May 15, 2013 2.810 2.820 2.710 2.720 1,425,557 +0.08(+3.03%)
May 13, 2013 2.740 2.740 2.600 2.640 0 -0.10(-3.65%)
May 10, 2013 2.550 2.790 2.550 2.740 0 +0.15(+5.79%)
May 09, 2013 2.500 2.620 2.460 2.590 2,498,106 +0.09(+3.60%)
May 08, 2013 2.450 2.550 2.390 2.500 3,551,739 +0.04(+1.63%)
May 07, 2013 2.330 2.530 2.310 2.460 4,468,133 +0.12(+5.13%)
May 06, 2013 2.540 2.580 2.310 2.340 5,736,234 -0.18(-7.14%)
May 03, 2013 2.680 2.650 2.490 2.520 0 -0.13(-4.91%)
May 02, 2013 2.250 3.010 2.250 2.650 15,234,749 -2.61(-49.62%)
May 01, 2013 5.210 5.600 5.190 5.260 8,579,200 +0.15(+2.94%)
Apr 30, 2013 6.010 6.350 5.070 5.110 15,460,625 -2.33(-31.32%)
Apr 29, 2013 7.500 7.540 7.120 7.440 1,825,900 -0.09(-1.20%)
Apr 26, 2013 7.750 7.870 7.470 7.530 1,134,205 -0.22(-2.84%)
Apr 25, 2013 7.950 8.000 7.400 7.750 2,934,579 -0.52(-6.29%)
Apr 24, 2013 8.200 8.400 8.000 8.270 2,513,337 +0.10(+1.22%)
Apr 23, 2013 7.640 8.200 7.560 8.170 3,077,810 +0.64(+8.50%)
Apr 22, 2013 7.490 7.580 7.350 7.530 1,724,099 +0.14(+1.89%)
Apr 19, 2013 7.360 7.550 7.310 7.390 1,346,802 +0.04(+0.54%)
Apr 18, 2013 7.330 7.450 7.200 7.350 1,091,193 +0.07(+0.95%)
Apr 17, 2013 7.400 7.430 7.180 7.281 1,343,329 -0.08(-1.07%)
Apr 16, 2013 7.610 7.700 7.310 7.360 2,659,872 +0.04(+0.55%)
Apr 15, 2013 7.250 7.470 7.220 7.320 1,165,534 +0.01(+0.14%)
Apr 12, 2013 7.410 7.480 7.230 7.310 741,030 -0.09(-1.22%)
Apr 11, 2013 7.350 7.520 7.330 7.400 998,283 +0.06(+0.82%)
Apr 10, 2013 7.290 7.490 7.250 7.340 688,610 +0.08(+1.10%)
Apr 09, 2013 7.200 7.470 7.110 7.260 642,851 +0.06(+0.83%)
Apr 08, 2013 7.370 7.460 7.140 7.200 566,845 -0.13(-1.77%)
Apr 05, 2013 7.210 7.375 7.159 7.330 437,069 -0.02(-0.27%)
Apr 04, 2013 7.270 7.450 7.120 7.350 622,990 +0.15(+2.08%)
Apr 03, 2013 7.500 7.570 7.160 7.200 597,601 -0.30(-4.00%)
Apr 02, 2013 7.300 7.670 7.200 7.500 715,960 +0.25(+3.45%)
Apr 01, 2013 7.440 7.440 7.110 7.250 739,484 -0.10(-1.36%)
Mar 28, 2013 7.730 7.800 7.330 7.350 1,283,231 -0.36(-4.67%)
Mar 27, 2013 7.560 7.740 7.450 7.710 382,944 +0.16(+2.12%)
Mar 26, 2013 7.610 7.670 7.440 7.550 572,855 -0.02(-0.26%)
Mar 25, 2013 7.560 7.620 7.370 7.570 398,312 +0.07(+0.93%)
Mar 22, 2013 7.800 7.800 7.430 7.500 646,625 -0.24(-3.10%)
Mar 21, 2013 7.380 7.800 7.350 7.740 588,453 +0.34(+4.59%)
Mar 20, 2013 7.540 7.570 7.360 7.400 391,276 -0.06(-0.80%)
Mar 19, 2013 7.460 7.520 7.360 7.460 469,382 +0.01(+0.13%)
Mar 18, 2013 7.350 7.460 7.295 7.450 821,902 -0.01(-0.13%)
Mar 15, 2013 7.500 7.530 7.240 7.460 795,823 +0.02(+0.27%)
Mar 14, 2013 7.340 7.480 7.240 7.440 384,145 +0.09(+1.22%)
Mar 13, 2013 7.600 7.600 7.290 7.350 487,475 -0.23(-3.03%)
Mar 12, 2013 7.510 7.730 7.255 7.580 1,066,283 +0.19(+2.57%)
Mar 11, 2013 6.910 7.410 6.910 7.390 566,241 +0.47(+6.79%)
Mar 08, 2013 6.820 7.030 6.750 6.920 476,527 +0.17(+2.52%)
Mar 07, 2013 6.600 6.790 6.530 6.750 432,884 +0.13(+1.96%)
Mar 06, 2013 6.710 6.710 6.510 6.620 363,018 -0.05(-0.75%)
Mar 05, 2013 6.540 6.770 6.500 6.670 495,604 +0.21(+3.25%)
Mar 04, 2013 6.370 6.510 6.350 6.460 423,170 +0.05(+0.78%)
Mar 01, 2013 6.580 6.740 6.370 6.410 648,686 -0.26(-3.90%)
Feb 28, 2013 6.730 6.730 6.566 6.670 435,708 +0.04(+0.60%)
Feb 27, 2013 6.560 6.810 6.550 6.630 493,487 +0.08(+1.22%)
Feb 26, 2013 6.540 6.650 6.410 6.550 530,883 -0.07(-1.06%)
Feb 22, 2013 6.760 6.800 6.600 6.620 473,422 -0.11(-1.63%)
Feb 21, 2013 6.790 6.890 6.670 6.730 863,422 +0.02(+0.30%)
Feb 20, 2013 6.660 6.840 6.600 6.710 2,545,040 +0.09(+1.36%)
Feb 19, 2013 6.880 6.940 6.540 6.620 1,020,760 -0.26(-3.78%)
Feb 15, 2013 7.360 7.470 6.780 6.880 740,798 -0.43(-5.88%)
Feb 14, 2013 7.340 7.550 7.210 7.310 773,454 -0.04(-0.54%)
Feb 13, 2013 6.950 7.520 6.500 7.350 4,193,908 -0.54(-6.84%)
Feb 12, 2013 7.600 7.910 7.520 7.890 508,446 +0.33(+4.37%)
Feb 11, 2013 7.480 7.620 7.460 7.560 341,170 +0.06(+0.80%)
Feb 08, 2013 7.600 7.640 7.400 7.500 359,573 -0.04(-0.53%)
Feb 07, 2013 7.650 7.670 7.510 7.540 446,445 -0.13(-1.69%)
Feb 06, 2013 7.740 7.780 7.500 7.670 488,484 -0.07(-0.90%)
Feb 04, 2013 7.890 7.950 7.680 7.740 452,969 -0.24(-3.01%)
Feb 01, 2013 7.980 7.990 7.760 7.980 701,156 +0.10(+1.27%)
Jan 31, 2013 7.680 8.240 7.680 7.880 1,304,385 +0.23(+3.01%)
Jan 30, 2013 8.060 8.100 7.650 7.650 595,144 -0.45(-5.56%)
Jan 29, 2013 8.070 8.170 7.880 8.100 655,417 +0.11(+1.38%)
Jan 28, 2013 7.860 7.990 7.670 7.990 587,180 +0.19(+2.44%)
Jan 25, 2013 7.750 7.900 7.720 7.800 594,889 +0.08(+1.04%)
Jan 24, 2013 7.840 8.000 7.650 7.720 628,233 -0.11(-1.40%)
Jan 23, 2013 8.000 8.030 7.710 7.830 595,987 -0.16(-2.01%)
Jan 22, 2013 7.900 8.050 7.690 7.991 786,923 +0.18(+2.32%)
Jan 18, 2013 7.650 7.910 7.570 7.810 804,924 +0.20(+2.63%)
Jan 17, 2013 7.650 7.830 7.490 7.610 5,562,458 -0.51(-6.28%)
Jan 16, 2013 8.400 8.530 8.070 8.120 307,059 -0.34(-4.02%)
Jan 15, 2013 8.250 8.530 8.140 8.460 205,561 +0.14(+1.68%)
Jan 14, 2013 8.570 8.770 8.250 8.320 346,583 -0.28(-3.26%)
Jan 11, 2013 8.690 8.780 8.500 8.600 256,445 -0.09(-1.04%)
Jan 10, 2013 8.810 8.940 8.470 8.690 215,391 -0.05(-0.57%)
Jan 09, 2013 8.550 8.940 8.480 8.740 338,915 +0.17(+1.98%)
Jan 08, 2013 8.730 8.750 8.280 8.570 472,575 -0.12(-1.38%)
Jan 07, 2013 8.520 8.730 8.490 8.690 392,630 +0.09(+1.04%)
Jan 04, 2013 8.320 8.650 8.260 8.601 463,336 +0.30(+3.62%)
Jan 03, 2013 8.050 8.380 7.960 8.300 616,971 +0.22(+2.75%)
Jan 02, 2013 7.990 8.120 7.950 8.078 542,101 +0.05(+0.59%)
Dec 31, 2012 7.720 8.080 7.710 8.030 439,011 +0.29(+3.75%)
Dec 28, 2012 7.670 7.850 7.650 7.740 301,804 +0.02(+0.26%)
Dec 27, 2012 8.000 8.500 7.510 7.720 695,068 -0.27(-3.40%)
Dec 26, 2012 7.330 8.420 7.200 7.992 1,219,778 +0.67(+9.18%)
Dec 24, 2012 6.520 7.320 6.520 7.320 563,968 +0.83(+12.79%)
Dec 21, 2012 6.540 6.650 6.410 6.490 2,350,494 -0.20(-2.99%)
Dec 20, 2012 6.690 6.970 6.650 6.690 739,479 +0.00(+0.00%)
Dec 19, 2012 7.060 7.130 6.690 6.690 488,339 -0.36(-5.11%)
Dec 18, 2012 7.300 7.359 7.025 7.050 294,419 -0.16(-2.22%)
Dec 17, 2012 7.120 7.270 6.900 7.210 787,287 +0.12(+1.69%)
Dec 14, 2012 7.080 7.320 6.880 7.090 956,736 +0.41(+6.14%)
Dec 13, 2012 6.610 6.920 6.610 6.680 321,028 +0.03(+0.45%)
Dec 12, 2012 6.650 6.690 6.520 6.650 452,708 +0.03(+0.45%)
Dec 11, 2012 6.190 6.640 6.170 6.620 348,605 +0.50(+8.17%)
Dec 10, 2012 5.970 6.170 5.950 6.120 200,120 +0.15(+2.51%)
Dec 07, 2012 6.170 6.170 5.970 5.970 220,971 -0.18(-2.93%)
Dec 06, 2012 6.280 6.280 6.090 6.150 127,826 -0.05(-0.81%)
Dec 05, 2012 6.310 6.410 6.160 6.200 178,321 -0.06(-0.96%)
Dec 04, 2012 6.450 6.589 6.100 6.260 350,801 -0.24(-3.69%)
Nov 30, 2012 6.600 6.700 6.497 6.500 266,699 -0.11(-1.66%)
Nov 29, 2012 6.580 6.680 6.480 6.610 270,798 +0.13(+2.01%)
Nov 28, 2012 7.720 7.820 6.130 6.480 1,272,635 -0.63(-8.86%)
Nov 27, 2012 7.110 7.300 7.070 7.110 256,555 +0.01(+0.14%)
Nov 26, 2012 7.200 7.400 6.910 7.100 553,868 -0.10(-1.39%)
Nov 23, 2012 6.850 7.200 6.660 7.200 486,506 +0.49(+7.30%)
Nov 21, 2012 6.540 6.750 6.540 6.710 738,905 +0.23(+3.55%)
Nov 20, 2012 6.500 6.829 6.460 6.480 695,300 -0.02(-0.31%)
Nov 19, 2012 6.180 6.510 6.150 6.500 517,462 +0.52(+8.70%)
Nov 16, 2012 5.960 6.110 5.800 5.979 310,051 -0.01(-0.18%)
Nov 15, 2012 6.180 6.300 5.920 5.990 269,582 -0.21(-3.39%)
Nov 14, 2012 6.750 6.940 6.190 6.200 612,119 -1.02(-14.13%)
Nov 13, 2012 6.790 7.320 6.720 7.220 273,345 +0.39(+5.71%)
Nov 12, 2012 6.850 6.990 6.750 6.830 83,511 +0.02(+0.29%)
Nov 09, 2012 6.620 7.000 6.620 6.810 208,443 +0.01(+0.15%)
Nov 08, 2012 7.030 7.030 6.755 6.800 219,374 -0.29(-4.09%)
Nov 07, 2012 7.210 7.230 7.000 7.090 213,783 -0.25(-3.41%)
Nov 06, 2012 7.410 7.410 7.230 7.340 135,310 +0.08(+1.10%)
Nov 05, 2012 7.040 7.550 7.020 7.260 264,582 +0.18(+2.54%)
Nov 02, 2012 7.540 7.690 7.040 7.080 189,673 -0.41(-5.47%)
Nov 01, 2012 7.650 7.830 7.415 7.490 294,539 -0.14(-1.83%)
Oct 31, 2012 7.870 8.050 7.580 7.630 234,977 -0.24(-3.05%)
Oct 26, 2012 7.990 7.870 7.870 7.870 75,300 -0.14(-1.75%)
Oct 25, 2012 8.120 8.200 7.950 8.010 116,318 -0.07(-0.87%)
Oct 24, 2012 8.140 8.230 7.910 8.080 153,911 -0.05(-0.62%)
Oct 23, 2012 7.910 8.250 7.605 8.130 367,185 +0.39(+5.04%)
Oct 19, 2012 8.240 8.300 7.590 7.740 355,017 -0.54(-6.52%)
Oct 18, 2012 8.250 8.350 8.170 8.280 176,221 -0.03(-0.36%)
Oct 17, 2012 8.440 8.520 8.240 8.310 352,828 +0.02(+0.24%)
Oct 16, 2012 8.300 8.390 8.090 8.290 196,398 +0.06(+0.73%)
Oct 15, 2012 8.000 8.230 7.950 8.230 166,021 +0.25(+3.13%)
Oct 12, 2012 8.560 8.685 7.950 7.980 441,080 -0.58(-6.78%)
Oct 11, 2012 8.690 8.790 8.500 8.560 210,190 -0.09(-1.04%)
Oct 10, 2012 8.800 8.980 8.570 8.650 328,992 -0.17(-1.93%)
Oct 09, 2012 9.290 9.340 8.720 8.820 351,885 -0.48(-5.16%)
Oct 08, 2012 9.700 9.730 9.140 9.300 405,778 -0.69(-6.91%)
Oct 05, 2012 9.930 10.27 9.750 9.990 203,449 +0.05(+0.50%)
Oct 04, 2012 10.40 10.40 9.860 9.940 198,828 -0.39(-3.78%)
Oct 03, 2012 10.51 10.63 10.26 10.33 195,692 -0.14(-1.34%)
Oct 02, 2012 10.23 10.47 10.23 10.47 180,164 +0.25(+2.45%)
Oct 01, 2012 11.00 11.00 10.18 10.22 250,830 -0.19(-1.83%)
Sep 28, 2012 10.48 10.52 10.24 10.41 230,164 -0.11(-1.05%)
Sep 27, 2012 10.10 10.54 10.01 10.52 164,836 +0.49(+4.89%)
Sep 26, 2012 9.960 10.12 9.820 10.03 274,884 +0.02(+0.20%)
Sep 25, 2012 10.73 10.75 9.975 10.01 270,708 -0.68(-6.36%)
Sep 24, 2012 10.80 10.94 10.59 10.69 233,587 -0.12(-1.11%)
Sep 21, 2012 10.77 10.85 10.61 10.81 656,827 +0.10(+0.93%)
Sep 20, 2012 10.50 10.98 10.41 10.71 169,704 +0.18(+1.71%)
Sep 19, 2012 10.75 10.84 10.42 10.53 130,801 -0.23(-2.14%)
Sep 18, 2012 10.40 10.88 10.40 10.76 209,449 +0.23(+2.18%)
Sep 17, 2012 11.13 11.45 10.45 10.53 323,591 -0.62(-5.56%)
Sep 14, 2012 10.66 11.28 10.66 11.15 228,547 +0.54(+5.09%)
Sep 13, 2012 10.19 10.78 10.14 10.61 235,255 +0.39(+3.82%)
Sep 12, 2012 10.04 10.22 9.870 10.22 252,895 +0.23(+2.30%)
Sep 11, 2012 9.890 10.14 9.845 9.990 384,410 +0.13(+1.32%)
Sep 10, 2012 10.22 10.25 9.810 9.860 265,448 -0.35(-3.43%)
Sep 07, 2012 10.13 10.25 10.00 10.21 216,474 +0.17(+1.69%)
Sep 06, 2012 9.840 10.17 9.840 10.04 288,077 +0.25(+2.55%)
Sep 05, 2012 9.860 10.02 9.650 9.790 141,248 -0.12(-1.21%)
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.