Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 6.549 6.577 6.353 6.530 0 -0.11(-1.69%)
Sep 27, 2013 6.605 6.847 6.493 6.642 0 +0.04(+0.56%)
Sep 26, 2013 6.661 6.810 6.595 6.605 0 +0.01(+0.14%)
Sep 25, 2013 6.334 6.679 6.297 6.595 0 +0.32(+5.05%)
Sep 24, 2013 5.812 6.390 5.812 6.278 0 +0.47(+8.03%)
Sep 23, 2013 5.830 5.905 5.634 5.812 0 -0.03(-0.48%)
Sep 20, 2013 5.924 6.017 5.793 5.840 0 -0.11(-1.88%)
Sep 19, 2013 6.026 6.036 5.905 5.952 0 -0.08(-1.39%)
Sep 18, 2013 5.980 6.054 5.896 6.036 0 +0.07(+1.25%)
Sep 17, 2013 5.924 6.045 5.830 5.961 188,870 -0.02(-0.31%)
Sep 16, 2013 6.101 6.036 5.942 5.980 0 -0.06(-0.93%)
Sep 13, 2013 6.101 6.194 5.998 6.036 0 -0.07(-1.22%)
Sep 12, 2013 6.147 6.250 5.970 6.110 0 -0.03(-0.46%)
Sep 11, 2013 5.933 6.278 5.924 6.138 353,498 +0.00(+0.00%)
Sep 10, 2013 6.175 6.203 5.933 6.138 0 -0.07(-1.20%)
Sep 09, 2013 6.418 6.437 5.942 6.213 0 -0.19(-2.92%)
Sep 06, 2013 6.539 6.586 6.390 6.399 0 -0.14(-2.14%)
Sep 05, 2013 6.493 6.594 6.455 6.539 0 +0.08(+1.30%)
Sep 04, 2013 6.250 6.535 6.213 6.455 0 +0.21(+3.28%)
Sep 03, 2013 6.315 6.334 6.045 6.250 0 +0.14(+2.29%)
Aug 30, 2013 6.026 6.203 5.989 6.110 0 +0.13(+2.18%)
Aug 29, 2013 5.896 6.213 5.876 5.980 0 +0.17(+2.89%)
Aug 28, 2013 5.812 5.877 5.765 5.812 0 +0.02(+0.32%)
Aug 27, 2013 5.588 6.045 5.345 5.793 1,590,906 -0.08(-1.43%)
Aug 26, 2013 5.961 5.961 5.784 5.877 0 -0.08(-1.41%)
Aug 23, 2013 6.054 6.157 5.625 5.961 0 +0.04(+0.63%)
Aug 22, 2013 5.681 5.942 5.654 5.924 0 +0.23(+4.10%)
Aug 21, 2013 5.597 5.756 5.597 5.690 0 +0.10(+1.84%)
Aug 20, 2013 5.476 5.690 5.448 5.588 0 +0.14(+2.57%)
Aug 19, 2013 5.336 5.597 5.009 5.448 0 +0.21(+4.10%)
Aug 16, 2013 5.289 5.411 5.233 5.233 0 +0.02(+0.36%)
Aug 15, 2013 5.084 5.233 4.991 5.215 195,246 +0.08(+1.64%)
Aug 14, 2013 4.963 5.177 4.963 5.131 0 +0.13(+2.61%)
Aug 13, 2013 5.056 5.168 4.972 5.000 396,370 -0.06(-1.11%)
Aug 12, 2013 4.674 5.159 4.618 5.056 790,434 +0.38(+8.18%)
Aug 09, 2013 4.702 4.748 4.618 4.674 115,223 -0.02(-0.40%)
Aug 08, 2013 4.562 4.711 4.552 4.692 145,908 +0.10(+2.24%)
Aug 07, 2013 4.720 4.758 4.543 4.590 187,686 -0.14(-2.96%)
Aug 06, 2013 4.711 4.758 4.608 4.730 240,465 +0.04(+0.80%)
Aug 05, 2013 4.664 4.758 4.580 4.692 186,171 +0.05(+1.00%)
Aug 02, 2013 4.748 4.758 4.468 4.646 269,022 -0.09(-1.97%)
Aug 01, 2013 4.758 4.758 4.627 4.739 369,537 -0.05(-0.97%)
Jul 31, 2013 4.571 4.804 4.571 4.786 0 +0.35(+8.00%)
Jul 30, 2013 4.328 4.534 4.263 4.431 0 +0.35(+8.45%)
Jul 29, 2013 4.198 4.263 4.058 4.086 0 -0.08(-2.01%)
Jul 26, 2013 4.170 4.207 4.002 4.170 0 -0.03(-0.67%)
Jul 25, 2013 4.235 4.263 4.170 4.198 0 -0.07(-1.75%)
Jul 24, 2013 4.319 4.403 4.198 4.272 0 +0.01(+0.22%)
Jul 23, 2013 4.384 4.422 4.151 4.263 0 -0.10(-2.35%)
Jul 22, 2013 4.422 4.450 4.300 4.366 0 -0.01(-0.21%)
Jul 19, 2013 4.440 4.440 4.300 4.375 80,623 -0.07(-1.68%)
Jul 18, 2013 4.515 4.562 4.450 4.450 0 -0.02(-0.42%)
Jul 17, 2013 4.496 4.571 4.450 4.468 86,608 +0.02(+0.42%)
Jul 16, 2013 4.571 4.585 4.394 4.450 0 -0.10(-2.25%)
Jul 15, 2013 4.515 4.590 4.515 4.552 0 +0.07(+1.67%)
Jul 12, 2013 4.571 4.627 4.450 4.478 0 -0.07(-1.64%)
Jul 11, 2013 4.702 4.702 4.496 4.552 0 -0.09(-2.01%)
Jul 10, 2013 4.282 4.664 4.282 4.646 443,122 +0.41(+9.69%)
Jul 09, 2013 4.207 4.291 4.207 4.235 0 +0.00(+0.00%)
Jul 08, 2013 4.244 4.291 4.216 4.235 0 -0.02(-0.44%)
Jul 05, 2013 4.310 4.310 4.226 4.254 0 -0.06(-1.32%)
Jul 03, 2013 4.291 4.338 4.254 4.311 0 -0.01(-0.19%)
Jul 02, 2013 4.263 4.338 4.207 4.319 0 +0.06(+1.31%)
Jul 01, 2013 4.198 4.291 4.179 4.263 0 +0.13(+3.16%)
Jun 28, 2013 4.011 4.142 3.927 4.133 28,794 +0.14(+3.50%)
Jun 27, 2013 4.114 4.198 3.993 3.993 0 -0.07(-1.83%)
Jun 26, 2013 4.095 4.161 4.030 4.067 0 +0.05(+1.16%)
Jun 25, 2013 3.834 4.086 3.834 4.021 0 +0.21(+5.64%)
Jun 24, 2013 3.974 4.030 3.769 3.806 0 -0.27(-6.64%)
Jun 21, 2013 4.095 4.095 3.890 4.077 105,132 +0.03(+0.69%)
Jun 20, 2013 4.105 4.105 3.974 4.049 0 -0.11(-2.69%)
Jun 19, 2013 4.235 4.290 4.160 4.160 0 -0.09(-2.19%)
Jun 18, 2013 4.198 4.291 4.157 4.254 0 +0.07(+1.79%)
Jun 17, 2013 4.170 4.244 4.133 4.179 0 +0.05(+1.13%)
Jun 14, 2013 4.161 4.208 4.133 4.133 0 -0.06(-1.34%)
Jun 13, 2013 4.095 4.198 4.030 4.189 149,765 +0.13(+3.22%)
Jun 12, 2013 4.161 4.198 4.030 4.058 62,625 -0.10(-2.47%)
Jun 11, 2013 4.161 4.226 4.123 4.161 85,897 -0.07(-1.55%)
Jun 10, 2013 4.189 4.282 4.123 4.226 283,205 +0.12(+2.95%)
Jun 07, 2013 3.983 4.170 3.979 4.105 0 +0.16(+4.02%)
Jun 06, 2013 3.843 3.955 3.834 3.946 0 +0.07(+1.93%)
Jun 05, 2013 3.815 3.981 3.805 3.871 0 +0.04(+0.97%)
Jun 04, 2013 3.853 3.918 3.815 3.834 0 -0.06(-1.44%)
Jun 03, 2013 3.825 3.899 3.815 3.890 121,335 +0.03(+0.72%)
May 31, 2013 3.825 3.871 3.815 3.862 85,407 +0.07(+1.72%)
May 30, 2013 3.787 3.825 3.657 3.797 0 -0.03(-0.73%)
May 29, 2013 3.862 3.862 3.741 3.825 45,337 -0.02(-0.49%)
May 28, 2013 3.843 3.871 3.787 3.843 135,188 +0.08(+2.23%)
May 24, 2013 3.722 3.759 3.713 3.759 0 +0.00(+0.00%)
May 23, 2013 3.722 3.825 3.629 3.759 0 +0.03(+0.75%)
May 22, 2013 3.769 3.797 3.685 3.731 0 -0.04(-0.99%)
May 21, 2013 3.769 3.815 3.704 3.769 0 +0.02(+0.50%)
May 20, 2013 3.685 3.898 3.685 3.750 0 +0.13(+3.61%)
May 17, 2013 3.545 3.619 3.536 3.619 0 +0.12(+3.47%)
May 16, 2013 3.591 3.591 3.433 3.498 103,968 -0.11(-3.10%)
May 15, 2013 3.610 3.638 3.554 3.610 0 -0.05(-1.28%)
May 13, 2013 3.750 3.759 3.545 3.657 0 -0.12(-3.21%)
May 10, 2013 3.862 3.871 3.769 3.778 0 -0.08(-2.17%)
May 09, 2013 3.881 3.937 3.815 3.862 0 +0.02(+0.49%)
May 08, 2013 3.899 3.899 3.797 3.843 0 -0.01(-0.24%)
May 07, 2013 3.871 3.899 3.778 3.853 0 +0.00(+0.00%)
May 06, 2013 3.806 3.946 3.769 3.853 0 +0.11(+2.99%)
May 03, 2013 3.563 3.778 3.536 3.741 0 +0.21(+5.80%)
May 02, 2013 3.601 3.619 3.471 3.536 0 -0.08(-2.32%)
May 01, 2013 3.638 3.662 3.573 3.619 0 -0.06(-1.52%)
Apr 30, 2013 3.647 3.703 3.539 3.675 0 -0.04(-1.00%)
Apr 29, 2013 3.675 3.778 3.554 3.713 191,655 +0.05(+1.27%)
Apr 26, 2013 3.666 3.693 3.629 3.666 126,983 +0.04(+1.03%)
Apr 25, 2013 3.545 3.685 3.489 3.629 207,616 +0.14(+4.01%)
Apr 24, 2013 3.433 3.526 3.358 3.489 0 +0.08(+2.47%)
Apr 23, 2013 3.385 3.452 3.385 3.405 57,510 +0.04(+1.11%)
Apr 22, 2013 3.349 3.424 3.190 3.368 80,534 +0.07(+1.98%)
Apr 19, 2013 3.256 3.330 3.228 3.302 32,423 -0.01(-0.28%)
Apr 18, 2013 3.274 3.433 3.256 3.312 97,907 +0.04(+1.14%)
Apr 17, 2013 3.069 3.293 3.069 3.274 111,372 +0.16(+5.09%)
Apr 16, 2013 3.144 3.190 3.069 3.116 40,786 +0.00(+0.00%)
Apr 15, 2013 3.190 3.209 3.069 3.116 53,871 -0.10(-3.19%)
Apr 12, 2013 3.172 3.237 3.116 3.218 74,250 +0.05(+1.47%)
Apr 11, 2013 3.032 3.190 2.892 3.172 176,277 +0.14(+4.62%)
Apr 10, 2013 3.106 3.125 3.022 3.032 136,662 -0.11(-3.56%)
Apr 09, 2013 3.162 3.208 3.078 3.144 76,940 +0.00(+0.00%)
Apr 08, 2013 3.050 3.200 3.013 3.144 122,000 +0.06(+1.81%)
Apr 05, 2013 3.069 3.097 2.976 3.088 66,305 -0.04(-1.19%)
Apr 04, 2013 3.032 3.209 2.966 3.125 162,055 +0.09(+3.08%)
Apr 03, 2013 3.386 3.386 2.817 3.032 523,994 -0.38(-11.20%)
Apr 02, 2013 3.508 3.554 3.358 3.414 95,403 -0.10(-2.92%)
Apr 01, 2013 3.563 3.582 3.471 3.517 53,150 -0.03(-0.79%)
Mar 28, 2013 3.526 3.582 3.470 3.545 138,819 +0.00(+0.00%)
Mar 27, 2013 3.591 3.610 3.545 3.545 71,913 -0.07(-2.06%)
Mar 26, 2013 3.629 3.675 3.573 3.619 129,625 +0.01(+0.26%)
Mar 25, 2013 3.675 3.675 3.591 3.610 73,578 -0.03(-0.77%)
Mar 22, 2013 3.619 3.702 3.601 3.638 87,026 +0.05(+1.30%)
Mar 21, 2013 3.657 3.769 3.591 3.591 77,795 -0.11(-3.02%)
Mar 20, 2013 3.778 3.778 3.675 3.703 125,522 +0.00(+0.00%)
Mar 19, 2013 3.722 3.722 3.545 3.703 140,743 +0.03(+0.76%)
Mar 18, 2013 3.694 3.731 3.610 3.675 128,853 -0.05(-1.25%)
Mar 15, 2013 3.815 3.862 3.666 3.722 296,882 -0.08(-2.21%)
Mar 14, 2013 3.750 3.909 3.731 3.806 334,476 +0.07(+1.75%)
Mar 13, 2013 3.722 3.741 3.629 3.741 189,230 +0.02(+0.50%)
Mar 12, 2013 3.741 3.778 3.638 3.722 63,240 +0.02(+0.50%)
Mar 11, 2013 3.731 3.769 3.638 3.703 51,681 -0.03(-0.75%)
Mar 08, 2013 3.787 3.787 3.647 3.731 109,956 -0.03(-0.74%)
Mar 07, 2013 3.731 3.786 3.666 3.759 140,026 +0.07(+2.03%)
Mar 06, 2013 3.703 3.787 3.610 3.685 156,808 +0.04(+1.02%)
Mar 05, 2013 3.638 3.741 3.629 3.647 108,666 +0.01(+0.26%)
Mar 04, 2013 3.750 3.750 3.591 3.638 160,603 -0.09(-2.50%)
Mar 01, 2013 3.797 3.862 3.685 3.731 88,882 -0.08(-2.20%)
Feb 28, 2013 3.955 4.011 3.759 3.815 223,507 +0.06(+1.49%)
Feb 27, 2013 3.806 3.909 3.759 3.759 203,503 +0.00(+0.00%)
Feb 26, 2013 3.536 3.825 3.414 3.759 340,809 +0.23(+6.61%)
Feb 25, 2013 3.834 3.871 3.508 3.526 310,095 -0.33(-8.47%)
Feb 22, 2013 3.825 3.927 3.778 3.853 169,894 +0.07(+1.98%)
Feb 21, 2013 4.086 4.133 3.750 3.778 208,900 -0.34(-8.16%)
Feb 20, 2013 4.151 4.198 4.077 4.114 189,986 +0.07(+1.61%)
Feb 19, 2013 3.993 4.123 3.974 4.049 212,174 +0.04(+0.88%)
Feb 15, 2013 4.161 4.161 3.983 4.013 146,444 -0.14(-3.33%)
Feb 14, 2013 4.161 4.175 4.058 4.151 105,607 -0.03(-0.67%)
Feb 13, 2013 4.189 4.263 4.142 4.179 143,792 -0.04(-0.88%)
Feb 12, 2013 4.244 4.254 4.067 4.216 208,674 +0.00(+0.00%)
Feb 11, 2013 4.328 4.431 4.139 4.216 499,311 +0.12(+2.96%)
Feb 08, 2013 3.946 4.195 3.946 4.095 218,603 +0.17(+4.28%)
Feb 07, 2013 4.021 4.095 3.871 3.927 369,281 -0.05(-1.17%)
Feb 06, 2013 3.685 4.039 3.685 3.974 477,213 +0.21(+5.71%)
Feb 04, 2013 3.750 3.937 3.675 3.759 433,745 +0.01(+0.25%)
Feb 01, 2013 3.480 3.769 3.396 3.750 266,992 +0.32(+9.24%)
Jan 31, 2013 3.358 3.461 3.265 3.433 343,455 +0.16(+4.84%)
Jan 30, 2013 3.405 3.406 2.985 3.274 625,047 -0.24(-6.90%)
Jan 29, 2013 3.461 3.610 3.452 3.517 141,092 +0.04(+1.07%)
Jan 28, 2013 3.461 3.526 3.424 3.480 96,970 +0.01(+0.27%)
Jan 25, 2013 3.498 3.498 3.452 3.470 31,194 -0.03(-0.80%)
Jan 24, 2013 3.442 3.498 3.414 3.498 79,736 +0.05(+1.35%)
Jan 23, 2013 3.470 3.487 3.405 3.452 33,529 -0.01(-0.27%)
Jan 22, 2013 3.452 3.536 3.376 3.461 84,218 +0.01(+0.27%)
Jan 18, 2013 3.452 3.526 3.256 3.452 78,171 +0.01(+0.27%)
Jan 17, 2013 3.396 3.489 3.358 3.442 32,858 +0.05(+1.37%)
Jan 16, 2013 3.312 3.452 3.134 3.396 147,650 +0.07(+1.96%)
Jan 15, 2013 3.377 3.377 3.238 3.330 67,556 -0.05(-1.38%)
Jan 14, 2013 3.340 3.405 3.312 3.377 42,340 +0.00(+0.00%)
Jan 11, 2013 3.200 3.377 3.190 3.377 74,057 +0.21(+6.78%)
Jan 10, 2013 3.284 3.368 3.106 3.162 80,505 -0.14(-4.24%)
Jan 09, 2013 3.256 3.312 3.237 3.302 112,981 +0.02(+0.57%)
Jan 08, 2013 3.256 3.293 3.218 3.284 100,937 -0.01(-0.28%)
Jan 07, 2013 3.088 3.302 3.088 3.293 292,121 +0.18(+5.69%)
Jan 04, 2013 3.172 3.208 3.106 3.116 41,887 -0.06(-1.76%)
Jan 03, 2013 3.209 3.218 3.125 3.172 35,000 -0.02(-0.58%)
Jan 02, 2013 3.116 3.190 3.060 3.190 211,773 +0.18(+5.88%)
Dec 31, 2012 2.799 3.032 2.696 3.013 175,066 +0.17(+5.90%)
Dec 28, 2012 2.901 2.948 2.771 2.845 88,751 -0.07(-2.24%)
Dec 27, 2012 2.892 2.966 2.808 2.910 69,798 +0.01(+0.32%)
Dec 26, 2012 2.808 2.938 2.743 2.901 105,208 +0.03(+0.97%)
Dec 24, 2012 2.892 2.892 2.808 2.873 16,721 -0.06(-1.91%)
Dec 21, 2012 2.985 2.985 2.836 2.929 49,707 -0.07(-2.48%)
Dec 20, 2012 3.116 3.116 2.948 3.004 90,455 -0.07(-2.13%)
Dec 19, 2012 2.985 3.125 2.929 3.069 221,277 +0.14(+4.78%)
Dec 18, 2012 2.845 2.966 2.845 2.929 81,399 +0.05(+1.62%)
Dec 17, 2012 2.808 2.892 2.808 2.883 42,913 +0.07(+2.32%)
Dec 14, 2012 2.799 2.892 2.724 2.817 74,996 +0.02(+0.67%)
Dec 13, 2012 2.827 2.883 2.715 2.799 118,218 +0.00(+0.00%)
Dec 12, 2012 2.808 2.845 2.752 2.799 87,143 -0.01(-0.33%)
Dec 11, 2012 2.864 2.920 2.771 2.808 260,909 -0.06(-1.95%)
Dec 10, 2012 2.696 2.873 2.649 2.864 236,854 +0.14(+5.14%)
Dec 07, 2012 2.715 2.724 2.649 2.724 96,825 +0.00(+0.00%)
Dec 06, 2012 2.631 2.752 2.575 2.724 80,040 +0.09(+3.55%)
Dec 05, 2012 2.528 2.640 2.519 2.631 88,577 +0.07(+2.92%)
Dec 04, 2012 2.537 2.575 2.491 2.556 36,834 -0.07(-2.49%)
Nov 30, 2012 2.519 2.631 2.491 2.621 107,416 +0.09(+3.69%)
Nov 29, 2012 2.481 2.556 2.463 2.528 69,570 +0.07(+3.04%)
Nov 28, 2012 2.463 2.463 2.351 2.453 31,269 +0.04(+1.54%)
Nov 27, 2012 2.435 2.519 2.407 2.416 90,744 +0.01(+0.39%)
Nov 26, 2012 2.332 2.407 2.304 2.407 45,773 +0.08(+3.61%)
Nov 23, 2012 2.397 2.397 2.267 2.323 17,807 -0.02(-0.80%)
Nov 21, 2012 2.295 2.341 2.276 2.341 10,297 +0.07(+2.87%)
Nov 20, 2012 2.285 2.313 2.248 2.276 16,093 -0.03(-1.21%)
Nov 19, 2012 2.313 2.369 2.267 2.304 48,667 +0.09(+4.22%)
Nov 16, 2012 2.239 2.295 2.202 2.211 21,744 -0.06(-2.47%)
Nov 15, 2012 2.267 2.276 2.202 2.267 61,986 -0.07(-2.80%)
Nov 14, 2012 2.388 2.407 2.304 2.332 33,462 -0.03(-1.19%)
Nov 13, 2012 2.425 2.435 2.351 2.360 22,379 -0.07(-3.06%)
Nov 12, 2012 2.481 2.519 2.407 2.435 55,438 -0.05(-1.88%)
Nov 09, 2012 2.519 2.565 2.416 2.481 81,205 +0.01(+0.38%)
Nov 08, 2012 2.435 2.547 2.397 2.472 102,852 +0.04(+1.53%)
Nov 07, 2012 2.481 2.481 2.379 2.435 81,183 -0.07(-2.97%)
Nov 06, 2012 2.444 2.565 2.407 2.509 117,910 +0.08(+3.46%)
Nov 05, 2012 2.575 2.575 2.388 2.425 254,335 +0.10(+4.28%)
Nov 02, 2012 2.202 2.425 2.146 2.326 311,078 +0.14(+6.55%)
Nov 01, 2012 2.099 2.202 2.098 2.183 53,243 +0.11(+5.41%)
Oct 31, 2012 2.099 2.136 2.034 2.071 37,038 -0.05(-2.20%)
Oct 26, 2012 2.202 2.118 2.118 2.118 36,018 -0.06(-2.58%)
Oct 25, 2012 2.155 2.202 2.080 2.174 103,826 +0.07(+3.10%)
Oct 24, 2012 2.136 2.146 2.034 2.108 36,127 +0.00(+0.00%)
Oct 23, 2012 2.090 2.313 2.034 2.108 87,643 -0.07(-3.00%)
Oct 19, 2012 2.146 2.211 2.071 2.174 30,922 -0.03(-1.27%)
Oct 18, 2012 2.257 2.285 2.192 2.202 32,557 -0.04(-1.67%)
Oct 17, 2012 2.304 2.304 2.192 2.239 65,320 -0.04(-1.64%)
Oct 16, 2012 2.313 2.351 2.257 2.276 79,717 -0.03(-1.21%)
Oct 15, 2012 2.332 2.351 2.239 2.304 93,205 -0.06(-2.37%)
Oct 12, 2012 2.388 2.388 2.323 2.360 40,180 -0.06(-2.32%)
Oct 11, 2012 2.432 2.547 2.397 2.416 113,682 +0.00(+0.00%)
Oct 10, 2012 2.407 2.435 2.379 2.416 94,486 +0.05(+1.97%)
Oct 09, 2012 2.397 2.472 2.304 2.369 279,714 +0.01(+0.39%)
Oct 08, 2012 2.146 2.397 2.071 2.360 156,118 +0.19(+8.58%)
Oct 05, 2012 2.276 2.295 2.146 2.174 88,349 -0.05(-2.10%)
Oct 04, 2012 2.267 2.388 2.192 2.220 111,018 -0.05(-2.06%)
Oct 03, 2012 2.276 2.351 2.155 2.267 142,020 -0.03(-1.22%)
Oct 02, 2012 2.472 2.500 2.230 2.295 107,606 -0.15(-6.11%)
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.