Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 4.062 4.083 4.037 4.055 38,849 -0.04(-0.88%)
Sep 26, 2013 4.041 4.097 4.041 4.090 36,354 +0.04(+1.08%)
Sep 25, 2013 4.051 4.051 4.034 4.047 28,465 +0.00(+0.07%)
Sep 24, 2013 4.037 4.069 4.030 4.044 57,187 -0.03(-0.69%)
Sep 23, 2013 4.076 4.085 4.051 4.072 38,949 -0.02(-0.51%)
Sep 20, 2013 4.135 4.135 4.086 4.093 42,860 -0.02(-0.51%)
Sep 19, 2013 4.142 4.155 4.083 4.114 114,001 +0.00(+0.09%)
Sep 18, 2013 3.998 4.114 3.998 4.111 75,968 +0.11(+2.63%)
Sep 17, 2013 4.044 4.058 4.002 4.005 92,076 -0.04(-1.04%)
Sep 16, 2013 4.037 4.062 4.012 4.048 60,734 +0.04(+0.87%)
Sep 13, 2013 4.023 4.093 3.991 4.012 112,912 -0.00(-0.09%)
Sep 12, 2013 3.974 4.023 3.974 4.016 112,342 +0.02(+0.44%)
Sep 11, 2013 4.002 4.034 3.961 3.998 148,300 -0.01(-0.18%)
Sep 10, 2013 3.932 4.005 3.924 4.005 63,040 +0.06(+1.41%)
Sep 09, 2013 3.901 3.971 3.901 3.950 151,432 +0.03(+0.71%)
Sep 06, 2013 3.901 3.922 3.901 3.922 23,976 +0.02(+0.54%)
Sep 05, 2013 3.932 3.932 3.893 3.901 12,136 -0.03(-0.71%)
Sep 04, 2013 3.908 3.936 3.898 3.929 92,070 +0.02(+0.62%)
Sep 03, 2013 3.901 3.953 3.894 3.904 138,001 +0.02(+0.45%)
Aug 30, 2013 3.887 3.908 3.886 3.887 79,546 -0.02(-0.62%)
Aug 29, 2013 3.901 3.915 3.863 3.911 86,879 +0.00(+0.00%)
Aug 28, 2013 3.863 3.911 3.863 3.911 88,510 +0.03(+0.90%)
Aug 27, 2013 3.887 3.897 3.838 3.877 137,522 -0.01(-0.27%)
Aug 26, 2013 3.877 3.908 3.876 3.887 184,527 -0.01(-0.36%)
Aug 23, 2013 3.908 3.911 3.884 3.901 64,668 +0.01(+0.27%)
Aug 22, 2013 3.856 3.901 3.849 3.891 136,543 +0.03(+0.81%)
Aug 21, 2013 3.828 3.959 3.814 3.859 127,591 +0.01(+0.18%)
Aug 20, 2013 3.852 3.870 3.814 3.852 211,088 -0.02(-0.58%)
Aug 19, 2013 3.904 3.918 3.856 3.874 121,088 -0.03(-0.77%)
Aug 16, 2013 3.929 3.932 3.897 3.904 111,205 +0.00(+0.09%)
Aug 15, 2013 3.939 3.987 3.859 3.901 185,067 -0.03(-0.88%)
Aug 14, 2013 3.922 4.002 3.922 3.936 97,106 -0.06(-1.48%)
Aug 13, 2013 3.953 4.044 3.908 3.995 172,394 +0.02(+0.61%)
Aug 12, 2013 3.957 3.978 3.953 3.971 121,740 +0.02(+0.44%)
Aug 09, 2013 3.943 3.960 3.922 3.953 93,083 +0.02(+0.44%)
Aug 08, 2013 3.953 3.953 3.901 3.936 129,187 +0.01(+0.27%)
Aug 07, 2013 3.877 3.925 3.867 3.925 128,491 +0.02(+0.44%)
Aug 06, 2013 3.901 3.922 3.804 3.908 133,831 +0.02(+0.53%)
Aug 05, 2013 3.918 3.925 3.873 3.887 99,443 -0.01(-0.35%)
Aug 02, 2013 3.915 3.918 3.891 3.901 43,863 +0.00(+0.00%)
Aug 01, 2013 3.939 3.939 3.894 3.901 60,972 -0.02(-0.62%)
Jul 31, 2013 3.918 3.936 3.887 3.925 56,221 +0.00(+0.12%)
Jul 30, 2013 3.880 3.943 3.880 3.920 81,606 +0.02(+0.46%)
Jul 29, 2013 3.918 3.932 3.891 3.903 109,607 -0.00(-0.05%)
Jul 26, 2013 3.898 3.946 3.857 3.905 63,678 +0.02(+0.45%)
Jul 25, 2013 3.880 3.898 3.869 3.887 40,914 -0.01(-0.35%)
Jul 24, 2013 3.939 3.939 3.894 3.901 44,653 -0.02(-0.62%)
Jul 23, 2013 3.950 3.950 3.894 3.925 101,398 -0.01(-0.26%)
Jul 22, 2013 3.918 3.950 3.901 3.936 75,516 +0.02(+0.62%)
Jul 19, 2013 3.915 3.950 3.898 3.912 62,970 +0.01(+0.27%)
Jul 18, 2013 3.932 3.932 3.880 3.901 45,806 -0.01(-0.18%)
Jul 17, 2013 3.873 3.915 3.873 3.908 40,119 +0.04(+0.98%)
Jul 16, 2013 3.929 3.929 3.818 3.870 142,026 -0.05(-1.32%)
Jul 15, 2013 3.932 3.936 3.891 3.922 87,675 +0.01(+0.35%)
Jul 12, 2013 3.943 3.950 3.887 3.908 53,512 -0.03(-0.88%)
Jul 11, 2013 3.950 3.950 3.912 3.943 93,527 +0.03(+0.80%)
Jul 10, 2013 3.912 3.936 3.887 3.912 69,860 -0.02(-0.44%)
Jul 09, 2013 3.939 3.943 3.918 3.929 63,268 +0.02(+0.44%)
Jul 08, 2013 3.942 3.970 3.905 3.912 128,456 -0.03(-0.78%)
Jul 05, 2013 4.028 4.045 3.932 3.942 122,731 -0.06(-1.46%)
Jul 03, 2013 4.001 4.031 4.001 4.001 76,720 -0.04(-0.94%)
Jul 02, 2013 4.076 4.083 4.018 4.039 156,280 -0.02(-0.51%)
Jul 01, 2013 4.052 4.073 4.039 4.059 53,631 +0.03(+0.77%)
Jun 28, 2013 4.004 4.052 3.970 4.028 61,409 +0.04(+1.03%)
Jun 26, 2013 3.997 4.056 3.973 3.987 103,291 +0.02(+0.52%)
Jun 25, 2013 3.925 3.973 3.925 3.966 105,298 +0.02(+0.61%)
Jun 24, 2013 4.052 4.052 3.922 3.942 156,917 -0.12(-2.84%)
Jun 21, 2013 4.066 4.090 4.018 4.057 122,527 +0.02(+0.55%)
Jun 20, 2013 4.128 4.128 4.004 4.035 96,999 -0.10(-2.41%)
Jun 19, 2013 4.186 4.186 4.111 4.135 65,984 -0.04(-0.91%)
Jun 18, 2013 4.176 4.179 4.138 4.173 108,207 +0.01(+0.33%)
Jun 17, 2013 4.138 4.166 4.128 4.159 153,481 +0.04(+1.09%)
Jun 14, 2013 4.128 4.138 4.090 4.114 107,234 -0.01(-0.33%)
Jun 13, 2013 4.080 4.128 4.032 4.128 141,560 +0.08(+1.86%)
Jun 12, 2013 4.080 4.100 3.990 4.052 353,667 -0.03(-0.67%)
Jun 11, 2013 4.087 4.179 4.066 4.080 242,024 -0.05(-1.25%)
Jun 10, 2013 4.240 4.240 4.111 4.131 171,749 -0.09(-2.02%)
Jun 07, 2013 4.244 4.244 4.138 4.217 325,639 -0.03(-0.64%)
Jun 06, 2013 4.080 4.244 4.080 4.244 193,901 +0.17(+4.19%)
Jun 05, 2013 4.032 4.090 4.032 4.073 92,939 +0.01(+0.17%)
Jun 04, 2013 4.060 4.087 3.985 4.066 136,964 +0.03(+0.76%)
Jun 03, 2013 4.203 4.203 3.991 4.036 459,596 -0.13(-3.03%)
May 31, 2013 4.258 4.261 4.114 4.162 513,019 -0.09(-2.01%)
May 30, 2013 4.186 4.268 4.179 4.247 62,031 +0.06(+1.38%)
May 29, 2013 4.210 4.247 4.097 4.189 669,406 -0.16(-3.61%)
May 28, 2013 4.431 4.431 4.330 4.346 181,517 -0.11(-2.45%)
May 24, 2013 4.428 4.458 4.408 4.455 82,841 +0.03(+0.69%)
May 23, 2013 4.418 4.438 4.370 4.425 76,254 +0.01(+0.15%)
May 22, 2013 4.384 4.462 4.316 4.418 200,617 +0.03(+0.78%)
May 21, 2013 4.486 4.489 4.285 4.384 353,217 -0.09(-1.91%)
May 20, 2013 4.534 4.534 4.469 4.469 90,497 -0.06(-1.43%)
May 17, 2013 4.558 4.558 4.472 4.534 135,097 +0.00(+0.00%)
May 16, 2013 4.578 4.578 4.503 4.534 149,870 -0.01(-0.20%)
May 15, 2013 4.527 4.561 4.527 4.543 54,908 -0.00(-0.10%)
May 13, 2013 4.588 4.588 4.517 4.547 108,138 -0.04(-0.89%)
May 10, 2013 4.609 4.609 4.585 4.588 51,957 +0.00(+0.07%)
May 09, 2013 4.561 4.592 4.561 4.585 109,891 +0.02(+0.52%)
May 08, 2013 4.595 4.595 4.548 4.561 117,139 -0.01(-0.22%)
May 07, 2013 4.561 4.615 4.534 4.571 113,960 +0.02(+0.45%)
May 06, 2013 4.571 4.571 4.527 4.551 218,443 -0.02(-0.37%)
May 03, 2013 4.578 4.568 4.551 4.568 151,330 +0.04(+0.90%)
May 02, 2013 4.537 4.537 4.514 4.527 88,753 -0.01(-0.22%)
May 01, 2013 4.534 4.537 4.490 4.537 107,747 +0.01(+0.15%)
Apr 30, 2013 4.503 4.531 4.517 4.531 43,176 +0.01(+0.30%)
Apr 29, 2013 4.520 4.537 4.514 4.517 74,847 -0.00(-0.04%)
Apr 26, 2013 4.527 4.527 4.500 4.519 70,190 -0.00(-0.10%)
Apr 25, 2013 4.514 4.527 4.503 4.524 47,254 +0.01(+0.23%)
Apr 24, 2013 4.493 4.527 4.493 4.514 41,298 +0.02(+0.45%)
Apr 23, 2013 4.470 4.493 4.442 4.493 61,217 +0.05(+1.22%)
Apr 22, 2013 4.453 4.492 4.409 4.439 80,387 -0.01(-0.30%)
Apr 19, 2013 4.473 4.473 4.436 4.453 48,870 +0.01(+0.15%)
Apr 18, 2013 4.432 4.446 4.395 4.446 63,143 +0.01(+0.31%)
Apr 17, 2013 4.432 4.432 4.398 4.432 79,709 -0.00(-0.08%)
Apr 16, 2013 4.402 4.436 4.398 4.436 65,298 +0.03(+0.77%)
Apr 15, 2013 4.432 4.432 4.395 4.402 32,988 -0.03(-0.67%)
Apr 12, 2013 4.449 4.476 4.393 4.432 108,605 +0.01(+0.31%)
Apr 11, 2013 4.449 4.459 4.405 4.418 74,201 -0.00(-0.10%)
Apr 10, 2013 4.493 4.493 4.419 4.422 33,333 -0.05(-1.06%)
Apr 09, 2013 4.429 4.470 4.425 4.470 66,012 +0.03(+0.69%)
Apr 08, 2013 4.449 4.472 4.409 4.439 56,183 +0.01(+0.30%)
Apr 05, 2013 4.493 4.493 4.402 4.426 91,794 -0.01(-0.30%)
Apr 04, 2013 4.486 4.486 4.439 4.439 48,398 -0.03(-0.74%)
Apr 03, 2013 4.463 4.500 4.442 4.472 112,639 +0.01(+0.14%)
Apr 02, 2013 4.449 4.466 4.429 4.466 48,576 +0.04(+0.84%)
Apr 01, 2013 4.432 4.442 4.415 4.429 50,172 -0.01(-0.15%)
Mar 28, 2013 4.449 4.456 4.421 4.436 94,574 +0.01(+0.15%)
Mar 27, 2013 4.409 4.432 4.392 4.429 61,140 -0.02(-0.38%)
Mar 26, 2013 4.412 4.466 4.382 4.446 97,241 +0.06(+1.46%)
Mar 25, 2013 4.422 4.422 4.365 4.382 159,385 -0.01(-0.31%)
Mar 22, 2013 4.382 4.409 4.382 4.395 54,747 +0.01(+0.23%)
Mar 21, 2013 4.405 4.412 4.382 4.385 96,179 -0.00(-0.08%)
Mar 20, 2013 4.362 4.399 4.362 4.388 130,209 -0.01(-0.31%)
Mar 19, 2013 4.402 4.402 4.382 4.402 17,620 +0.00(+0.08%)
Mar 18, 2013 4.382 4.402 4.335 4.399 50,323 +0.01(+0.31%)
Mar 15, 2013 4.385 4.402 4.351 4.385 249,856 -0.02(-0.38%)
Mar 14, 2013 4.378 4.402 4.378 4.402 126,553 +0.02(+0.38%)
Mar 13, 2013 4.402 4.402 4.382 4.385 64,232 -0.01(-0.31%)
Mar 12, 2013 4.409 4.409 4.345 4.399 184,478 +0.02(+0.38%)
Mar 11, 2013 4.297 4.385 4.297 4.382 163,980 +0.10(+2.36%)
Mar 08, 2013 4.318 4.318 4.230 4.281 55,477 -0.01(-0.24%)
Mar 07, 2013 4.308 4.365 4.186 4.291 84,641 -0.03(-0.62%)
Mar 06, 2013 4.281 4.334 4.254 4.318 76,694 +0.06(+1.50%)
Mar 05, 2013 4.271 4.311 4.221 4.254 161,377 -0.03(-0.70%)
Mar 04, 2013 4.231 4.284 4.215 4.284 102,258 +0.07(+1.67%)
Mar 01, 2013 4.261 4.261 4.190 4.214 126,717 -0.02(-0.47%)
Feb 28, 2013 4.204 4.288 4.195 4.234 147,265 +0.01(+0.31%)
Feb 27, 2013 4.207 4.221 4.197 4.221 55,253 +0.02(+0.56%)
Feb 26, 2013 4.160 4.244 4.160 4.197 69,033 +0.00(+0.08%)
Feb 22, 2013 4.204 4.214 4.157 4.194 47,861 +0.01(+0.24%)
Feb 21, 2013 4.200 4.200 4.147 4.184 50,494 +0.01(+0.24%)
Feb 20, 2013 4.221 4.221 4.162 4.174 55,599 -0.02(-0.48%)
Feb 19, 2013 4.177 4.194 4.177 4.194 43,679 +0.01(+0.24%)
Feb 15, 2013 4.174 4.184 4.137 4.184 65,188 +0.02(+0.56%)
Feb 14, 2013 4.177 4.177 4.120 4.160 59,412 -0.01(-0.16%)
Feb 13, 2013 4.184 4.184 4.117 4.167 62,480 -0.00(-0.08%)
Feb 12, 2013 4.174 4.177 4.144 4.170 84,480 +0.01(+0.16%)
Feb 11, 2013 4.133 4.164 4.120 4.164 53,763 +0.02(+0.40%)
Feb 08, 2013 4.140 4.182 4.127 4.147 41,377 +0.03(+0.73%)
Feb 07, 2013 4.137 4.167 4.110 4.117 88,098 -0.04(-0.89%)
Feb 06, 2013 4.170 4.187 4.107 4.154 180,037 -0.01(-0.32%)
Feb 04, 2013 4.167 4.184 4.140 4.167 95,045 +0.01(+0.16%)
Feb 01, 2013 4.177 4.177 4.147 4.160 50,351 -0.00(-0.08%)
Jan 31, 2013 4.167 4.170 4.144 4.164 46,055 +0.02(+0.40%)
Jan 30, 2013 4.167 4.167 4.127 4.147 35,442 -0.01(-0.16%)
Jan 29, 2013 4.137 4.164 4.134 4.154 140,920 +0.01(+0.24%)
Jan 28, 2013 4.137 4.144 4.127 4.144 65,377 +0.02(+0.56%)
Jan 25, 2013 4.160 4.160 4.118 4.120 56,015 -0.04(-0.96%)
Jan 24, 2013 4.177 4.177 4.121 4.160 114,182 -0.02(-0.40%)
Jan 23, 2013 4.160 4.177 4.157 4.177 59,951 +0.00(+0.00%)
Jan 22, 2013 4.184 4.184 4.167 4.177 63,280 +0.00(+0.00%)
Jan 18, 2013 4.184 4.187 4.147 4.177 107,229 +0.01(+0.32%)
Jan 17, 2013 4.127 4.164 4.108 4.164 52,509 +0.05(+1.30%)
Jan 16, 2013 4.084 4.140 4.075 4.110 80,746 -0.00(-0.08%)
Jan 15, 2013 4.110 4.122 4.090 4.114 235,843 +0.07(+1.73%)
Jan 14, 2013 4.070 4.070 4.034 4.044 55,709 -0.00(-0.09%)
Jan 11, 2013 4.034 4.060 4.034 4.047 70,017 -0.01(-0.16%)
Jan 10, 2013 4.040 4.060 4.024 4.054 71,552 +0.01(+0.33%)
Jan 09, 2013 4.024 4.060 4.001 4.040 67,677 +0.00(+0.00%)
Jan 08, 2013 4.037 4.050 4.017 4.040 145,626 +0.02(+0.49%)
Jan 07, 2013 4.014 4.037 3.984 4.021 105,967 +0.04(+0.91%)
Jan 04, 2013 3.991 4.034 3.971 3.984 131,290 -0.03(-0.76%)
Jan 03, 2013 3.984 4.027 3.968 4.015 141,111 +0.01(+0.25%)
Jan 02, 2013 3.987 4.007 3.974 4.005 90,875 +0.03(+0.77%)
Dec 31, 2012 3.964 3.978 3.913 3.974 42,547 +0.01(+0.33%)
Dec 28, 2012 3.981 3.981 3.938 3.961 23,923 +0.01(+0.17%)
Dec 27, 2012 3.984 3.988 3.935 3.954 44,138 +0.00(+0.08%)
Dec 26, 2012 3.958 3.958 3.882 3.951 121,168 +0.01(+0.29%)
Dec 24, 2012 3.930 3.940 3.897 3.940 53,080 +0.03(+0.84%)
Dec 21, 2012 3.845 3.956 3.845 3.907 108,739 +0.00(+0.00%)
Dec 20, 2012 3.907 3.923 3.904 3.907 74,652 +0.01(+0.17%)
Dec 19, 2012 3.913 3.913 3.881 3.900 86,031 +0.03(+0.69%)
Dec 18, 2012 3.855 3.891 3.855 3.874 44,771 +0.00(+0.07%)
Dec 17, 2012 3.927 3.927 3.848 3.871 41,413 -0.03(-0.75%)
Dec 14, 2012 3.858 3.917 3.858 3.900 60,007 +0.03(+0.67%)
Dec 13, 2012 3.887 3.917 3.855 3.874 48,548 -0.02(-0.50%)
Dec 12, 2012 3.904 3.934 3.883 3.894 49,519 +0.03(+0.76%)
Dec 11, 2012 3.884 3.904 3.832 3.865 150,416 +0.00(+0.09%)
Dec 10, 2012 3.832 3.874 3.826 3.861 53,960 +0.01(+0.34%)
Dec 07, 2012 3.871 3.871 3.806 3.848 79,246 +0.00(+0.08%)
Dec 06, 2012 3.858 3.884 3.832 3.845 85,881 +0.01(+0.34%)
Dec 05, 2012 3.903 3.910 3.832 3.832 97,241 -0.06(-1.42%)
Dec 04, 2012 3.910 3.920 3.884 3.887 49,984 +0.02(+0.42%)
Nov 30, 2012 3.884 3.915 3.871 3.871 52,828 -0.03(-0.75%)
Nov 29, 2012 3.874 3.919 3.871 3.900 104,435 +0.03(+0.75%)
Nov 28, 2012 3.864 3.889 3.864 3.871 62,368 -0.00(-0.10%)
Nov 27, 2012 3.871 3.890 3.861 3.875 78,222 -0.01(-0.15%)
Nov 26, 2012 3.871 3.900 3.858 3.881 76,332 -0.01(-0.33%)
Nov 23, 2012 3.881 3.907 3.858 3.894 65,086 +0.02(+0.42%)
Nov 21, 2012 3.813 3.884 3.786 3.877 91,655 +0.06(+1.70%)
Nov 20, 2012 3.832 3.832 3.777 3.813 101,874 -0.00(-0.08%)
Nov 19, 2012 3.787 3.838 3.782 3.816 97,439 +0.05(+1.20%)
Nov 16, 2012 3.663 3.819 3.663 3.770 164,268 +0.11(+3.10%)
Nov 15, 2012 3.719 3.741 3.582 3.657 444,223 -0.08(-2.25%)
Nov 14, 2012 3.829 3.829 3.680 3.741 441,722 -0.11(-2.86%)
Nov 13, 2012 3.842 3.884 3.813 3.852 136,156 -0.02(-0.64%)
Nov 12, 2012 3.877 3.884 3.861 3.876 31,795 +0.00(+0.04%)
Nov 09, 2012 3.864 3.887 3.861 3.875 41,776 -0.01(-0.33%)
Nov 08, 2012 3.842 3.890 3.842 3.887 49,305 +0.04(+1.01%)
Nov 07, 2012 3.845 3.868 3.829 3.848 46,160 -0.02(-0.50%)
Nov 06, 2012 3.830 3.878 3.830 3.868 51,392 +0.01(+0.33%)
Nov 05, 2012 3.929 3.929 3.848 3.855 85,535 -0.05(-1.32%)
Nov 02, 2012 3.839 3.906 3.839 3.906 96,372 +0.04(+0.92%)
Nov 01, 2012 3.851 3.885 3.832 3.871 118,938 +0.04(+1.10%)
Oct 31, 2012 3.787 3.841 3.787 3.829 99,589 +0.05(+1.27%)
Oct 26, 2012 3.823 3.781 3.781 3.781 243,144 -0.05(-1.18%)
Oct 25, 2012 3.816 3.839 3.803 3.826 99,769 -0.01(-0.34%)
Oct 24, 2012 3.861 3.864 3.832 3.839 66,189 -0.01(-0.17%)
Oct 23, 2012 3.851 3.871 3.832 3.845 139,564 -0.03(-0.83%)
Oct 19, 2012 3.864 3.880 3.853 3.877 45,961 +0.02(+0.42%)
Oct 18, 2012 3.887 3.887 3.861 3.861 72,520 -0.02(-0.58%)
Oct 17, 2012 3.880 3.909 3.868 3.884 176,352 -0.05(-1.15%)
Oct 16, 2012 3.932 3.958 3.909 3.929 32,822 -0.00(-0.08%)
Oct 15, 2012 3.906 3.958 3.906 3.932 51,265 +0.00(+0.08%)
Oct 12, 2012 3.903 3.974 3.893 3.929 87,345 +0.05(+1.24%)
Oct 11, 2012 3.864 3.984 3.864 3.881 204,163 +0.05(+1.27%)
Oct 10, 2012 3.916 3.922 3.768 3.832 304,101 -0.12(-3.02%)
Oct 09, 2012 4.025 4.025 3.933 3.951 126,503 -0.04(-1.05%)
Oct 08, 2012 3.990 4.032 3.990 3.993 41,585 -0.02(-0.48%)
Oct 05, 2012 3.984 4.032 3.964 4.012 65,294 +0.03(+0.72%)
Oct 04, 2012 3.964 4.000 3.964 3.984 56,102 -0.01(-0.24%)
Oct 03, 2012 3.961 3.996 3.961 3.993 45,645 +0.02(+0.56%)
Oct 02, 2012 3.961 3.984 3.961 3.971 53,586 +0.01(+0.19%)
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.