Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 3.420 3.500 3.300 3.360 0 -0.09(-2.61%)
Jul 30, 2013 3.300 3.500 3.250 3.450 0 +0.20(+6.15%)
Jul 29, 2013 3.390 3.430 3.250 3.250 0 -0.12(-3.56%)
Jul 26, 2013 3.350 3.470 3.260 3.370 0 +0.04(+1.20%)
Jul 25, 2013 3.350 3.350 3.180 3.330 0 -0.01(-0.30%)
Jul 24, 2013 3.310 3.370 3.220 3.340 0 +0.08(+2.45%)
Jul 23, 2013 3.200 3.270 3.190 3.260 0 +0.07(+2.19%)
Jul 22, 2013 3.198 3.200 3.150 3.190 0 -0.01(-0.31%)
Jul 19, 2013 3.150 3.200 3.110 3.200 0 +0.06(+1.91%)
Jul 18, 2013 3.200 3.200 3.080 3.140 0 -0.05(-1.57%)
Jul 17, 2013 3.200 3.200 3.160 3.190 8,764 -0.01(-0.31%)
Jul 16, 2013 3.100 3.200 3.100 3.200 0 +0.00(+0.00%)
Jul 15, 2013 3.180 3.200 3.100 3.200 0 +0.01(+0.31%)
Jul 12, 2013 3.090 3.200 3.060 3.190 0 +0.10(+3.24%)
Jul 11, 2013 3.080 3.090 2.980 3.090 0 +0.06(+1.98%)
Jul 10, 2013 3.040 3.040 2.950 3.030 0 +0.03(+1.00%)
Jul 09, 2013 2.970 3.000 2.970 3.000 0 +0.02(+0.67%)
Jul 08, 2013 3.020 3.040 2.950 2.980 0 -0.04(-1.32%)
Jul 05, 2013 2.950 3.040 2.950 3.020 0 +0.08(+2.72%)
Jul 03, 2013 2.900 2.950 2.898 2.940 0 +0.13(+4.63%)
Jul 02, 2013 2.850 2.850 2.810 2.810 0 -0.04(-1.40%)
Jul 01, 2013 2.790 2.850 2.750 2.850 0 +0.00(+0.00%)
Jun 28, 2013 2.760 2.880 2.760 2.850 4,219 +0.02(+0.71%)
Jun 27, 2013 2.850 2.910 2.800 2.830 0 +0.01(+0.35%)
Jun 26, 2013 2.800 2.850 2.800 2.820 0 -0.01(-0.35%)
Jun 25, 2013 2.800 2.950 2.800 2.830 0 -0.02(-0.70%)
Jun 24, 2013 2.910 2.930 2.850 2.850 0 -0.09(-3.06%)
Jun 21, 2013 2.950 2.950 2.930 2.940 15,029 +0.00(+0.00%)
Jun 20, 2013 2.950 3.000 2.930 2.940 0 -0.02(-0.68%)
Jun 19, 2013 2.950 2.990 2.860 2.960 0 +0.07(+2.42%)
Jun 18, 2013 2.950 3.000 2.890 2.890 0 -0.07(-2.36%)
Jun 17, 2013 3.040 3.040 2.940 2.960 0 -0.01(-0.34%)
Jun 14, 2013 3.000 3.039 2.950 2.970 0 -0.03(-1.00%)
Jun 13, 2013 3.040 3.050 2.990 3.000 45,157 +0.01(+0.33%)
Jun 12, 2013 2.990 3.110 2.990 2.990 7,936 -0.05(-1.64%)
Jun 11, 2013 3.140 3.140 2.993 3.040 29,987 -0.10(-3.18%)
Jun 10, 2013 3.100 3.140 3.090 3.140 0 +0.04(+1.29%)
Jun 07, 2013 3.160 3.160 3.040 3.100 0 -0.04(-1.27%)
Jun 06, 2013 3.140 3.140 3.020 3.140 0 +0.00(+0.00%)
Jun 05, 2013 3.100 3.160 3.100 3.140 0 -0.02(-0.63%)
Jun 04, 2013 3.100 3.190 3.070 3.160 0 +0.06(+1.94%)
Jun 03, 2013 3.100 3.100 3.050 3.100 41,275 +0.02(+0.65%)
May 31, 2013 3.100 3.100 3.080 3.080 11,436 -0.03(-0.96%)
May 30, 2013 3.080 3.110 3.020 3.110 0 +0.06(+1.97%)
May 29, 2013 3.070 3.070 3.020 3.050 19,913 +0.04(+1.33%)
May 28, 2013 3.050 3.090 3.000 3.010 26,004 -0.04(-1.31%)
May 24, 2013 3.070 3.070 3.000 3.050 0 +0.00(+0.00%)
May 23, 2013 3.050 3.070 3.040 3.050 0 -0.02(-0.65%)
May 22, 2013 3.110 3.110 3.020 3.070 0 -0.02(-0.65%)
May 21, 2013 3.050 3.090 3.020 3.090 0 +0.05(+1.64%)
May 20, 2013 3.050 3.060 3.000 3.040 0 +0.01(+0.33%)
May 17, 2013 3.050 3.050 2.950 3.030 0 +0.01(+0.33%)
May 16, 2013 2.950 3.020 2.950 3.020 65,472 +0.08(+2.72%)
May 15, 2013 2.960 2.990 2.940 2.940 0 +0.09(+3.16%)
May 13, 2013 3.000 3.010 2.850 2.850 0 -0.10(-3.39%)
May 10, 2013 2.950 2.990 2.950 2.950 0 +0.00(+0.00%)
May 09, 2013 2.990 2.990 2.950 2.950 0 -0.02(-0.67%)
May 08, 2013 2.990 3.050 2.950 2.970 0 +0.02(+0.68%)
May 07, 2013 2.900 2.950 2.890 2.950 0 +0.05(+1.72%)
May 06, 2013 2.810 2.900 2.750 2.900 0 +0.06(+2.11%)
May 03, 2013 2.800 2.850 2.750 2.840 0 +0.01(+0.35%)
May 02, 2013 2.840 2.841 2.710 2.830 0 -0.01(-0.35%)
May 01, 2013 2.700 2.840 2.700 2.840 0 +0.13(+4.80%)
Apr 30, 2013 2.730 2.790 2.700 2.710 0 -0.03(-1.09%)
Apr 29, 2013 2.730 2.800 2.720 2.740 11,801 +0.04(+1.48%)
Apr 26, 2013 2.800 2.800 2.700 2.700 3,778 -0.08(-2.88%)
Apr 25, 2013 2.770 2.780 2.760 2.780 3,772 +0.04(+1.46%)
Apr 24, 2013 2.780 2.800 2.710 2.740 0 -0.01(-0.36%)
Apr 23, 2013 2.720 2.800 2.700 2.750 15,546 +0.05(+1.85%)
Apr 22, 2013 2.800 2.800 2.690 2.700 9,507 -0.06(-2.17%)
Apr 19, 2013 2.800 2.850 2.760 2.760 19,217 +0.05(+1.85%)
Apr 18, 2013 2.790 2.830 2.710 2.710 15,754 -0.09(-3.21%)
Apr 17, 2013 2.780 2.840 2.780 2.800 19,710 +0.06(+2.19%)
Apr 16, 2013 2.850 2.850 2.740 2.740 20,444 -0.07(-2.49%)
Apr 15, 2013 2.750 2.820 2.740 2.810 14,774 +0.07(+2.55%)
Apr 12, 2013 2.750 2.750 2.700 2.740 151,580 -0.01(-0.36%)
Apr 11, 2013 2.670 2.780 2.670 2.750 108,029 +0.04(+1.48%)
Apr 10, 2013 2.720 2.750 2.660 2.710 32,805 -0.02(-0.73%)
Apr 09, 2013 2.690 2.790 2.620 2.730 17,023 +0.01(+0.37%)
Apr 08, 2013 2.790 2.790 2.640 2.720 24,952 +0.03(+1.12%)
Apr 05, 2013 2.700 2.740 2.690 2.690 30,356 -0.01(-0.37%)
Apr 04, 2013 2.700 2.730 2.681 2.700 15,020 -0.02(-0.74%)
Apr 03, 2013 2.760 2.800 2.710 2.720 13,548 -0.03(-1.09%)
Apr 02, 2013 2.800 2.800 2.690 2.750 28,852 -0.04(-1.43%)
Apr 01, 2013 2.770 2.800 2.770 2.790 35,853 +0.02(+0.72%)
Mar 28, 2013 2.690 2.780 2.670 2.770 95,472 +0.04(+1.47%)
Mar 27, 2013 2.730 2.730 2.660 2.730 13,220 +0.00(+0.00%)
Mar 26, 2013 2.730 2.730 2.700 2.730 15,680 +0.03(+1.11%)
Mar 25, 2013 2.650 2.710 2.650 2.700 25,276 +0.00(+0.00%)
Mar 22, 2013 2.700 2.700 2.620 2.700 12,178 +0.02(+0.75%)
Mar 21, 2013 2.700 2.730 2.630 2.680 3,328 -0.02(-0.74%)
Mar 20, 2013 2.700 2.715 2.680 2.700 25,794 +0.00(+0.00%)
Mar 19, 2013 2.666 2.700 2.661 2.700 8,853 +0.01(+0.37%)
Mar 18, 2013 2.690 2.690 2.650 2.690 20,097 +0.02(+0.75%)
Mar 15, 2013 2.700 2.739 2.551 2.670 186,418 -0.03(-1.11%)
Mar 14, 2013 2.720 2.720 2.580 2.700 14,861 +0.01(+0.37%)
Mar 13, 2013 2.630 2.690 2.550 2.690 4,448 +0.07(+2.67%)
Mar 12, 2013 2.670 2.700 2.530 2.620 36,410 -0.07(-2.60%)
Mar 11, 2013 2.620 2.700 2.620 2.690 8,716 +0.03(+1.13%)
Mar 08, 2013 2.650 2.690 2.650 2.660 25,089 +0.01(+0.38%)
Mar 07, 2013 2.650 2.660 2.630 2.650 16,765 -0.01(-0.38%)
Mar 06, 2013 2.690 2.690 2.590 2.660 10,357 -0.03(-1.12%)
Mar 05, 2013 2.650 2.690 2.630 2.690 8,836 +0.08(+3.07%)
Mar 04, 2013 2.700 2.739 2.600 2.610 29,811 -0.04(-1.51%)
Mar 01, 2013 2.610 2.700 2.610 2.650 137,486 +0.04(+1.53%)
Feb 28, 2013 2.630 2.630 2.610 2.610 4,540 -0.01(-0.38%)
Feb 27, 2013 2.610 2.630 2.600 2.620 2,827 +0.04(+1.55%)
Feb 26, 2013 2.550 2.630 2.550 2.580 12,074 -0.04(-1.53%)
Feb 25, 2013 2.560 2.630 2.550 2.620 65,372 +0.08(+3.15%)
Feb 22, 2013 2.600 2.600 2.470 2.540 10,543 -0.07(-2.68%)
Feb 21, 2013 2.550 2.620 2.450 2.610 21,271 +0.01(+0.38%)
Feb 20, 2013 2.450 2.600 2.450 2.600 50,483 +0.00(+0.00%)
Feb 19, 2013 2.600 2.600 2.480 2.600 12,340 +0.00(+0.00%)
Feb 15, 2013 2.480 2.600 2.450 2.600 12,463 +0.10(+4.00%)
Feb 14, 2013 2.430 2.502 2.430 2.500 41,660 +0.09(+3.74%)
Feb 13, 2013 2.390 2.410 2.350 2.410 91,468 +0.06(+2.55%)
Feb 12, 2013 2.329 2.400 2.290 2.350 46,490 -0.09(-3.53%)
Feb 11, 2013 2.430 2.448 2.400 2.436 10,713 -0.00(-0.16%)
Feb 08, 2013 2.539 2.539 2.350 2.440 9,904 -0.09(-3.52%)
Feb 07, 2013 2.520 2.549 2.490 2.529 11,131 -0.02(-0.78%)
Feb 06, 2013 2.600 2.600 2.530 2.549 36,486 -0.05(-1.96%)
Feb 04, 2013 2.500 2.750 2.500 2.600 37,679 +0.07(+2.77%)
Feb 01, 2013 2.480 2.530 2.460 2.530 13,485 +0.05(+2.02%)
Jan 31, 2013 2.395 2.480 2.350 2.480 11,980 +0.03(+1.22%)
Jan 30, 2013 2.480 2.500 2.400 2.450 24,397 +0.00(+0.00%)
Jan 29, 2013 2.350 2.490 2.350 2.450 141,981 +0.16(+6.99%)
Jan 28, 2013 2.230 2.290 2.170 2.290 39,336 +0.08(+3.63%)
Jan 25, 2013 2.200 2.210 2.200 2.210 8,656 -0.02(-0.91%)
Jan 24, 2013 2.160 2.230 2.160 2.230 19,419 +0.06(+2.76%)
Jan 23, 2013 2.150 2.200 2.150 2.170 18,937 -0.03(-1.36%)
Jan 22, 2013 2.200 2.219 2.160 2.200 2,852 -0.00(-0.05%)
Jan 18, 2013 2.210 2.210 2.200 2.201 4,700 +0.05(+2.37%)
Jan 17, 2013 2.210 2.210 2.120 2.150 16,314 -0.07(-3.15%)
Jan 16, 2013 2.100 2.220 2.100 2.220 9,717 +0.09(+4.23%)
Jan 15, 2013 2.123 2.130 2.123 2.130 5,882 +0.02(+0.95%)
Jan 14, 2013 2.080 2.120 2.070 2.110 25,743 -0.01(-0.47%)
Jan 11, 2013 2.094 2.120 2.080 2.120 9,471 +0.01(+0.47%)
Jan 10, 2013 1.970 2.130 1.970 2.110 8,600 +0.00(+0.00%)
Jan 09, 2013 2.110 2.150 2.090 2.110 36,437 +0.00(+0.17%)
Jan 08, 2013 2.100 2.150 2.100 2.106 7,541 +0.01(+0.30%)
Jan 07, 2013 2.100 2.100 2.050 2.100 24,242 -0.03(-1.41%)
Jan 04, 2013 2.130 2.130 2.090 2.130 20,800 -0.01(-0.47%)
Jan 03, 2013 2.070 2.140 2.060 2.140 25,558 +0.03(+1.42%)
Jan 02, 2013 2.080 2.110 2.068 2.110 166,639 +0.04(+2.03%)
Dec 31, 2012 1.990 2.068 1.990 2.068 11,998 +0.08(+3.92%)
Dec 28, 2012 1.920 2.010 1.920 1.990 75,050 +0.01(+0.51%)
Dec 27, 2012 1.950 2.020 1.900 1.980 30,059 +0.01(+0.51%)
Dec 26, 2012 1.980 1.990 1.945 1.970 12,792 +0.00(+0.00%)
Dec 24, 2012 1.931 2.000 1.930 1.970 12,892 -0.01(-0.51%)
Dec 21, 2012 1.920 1.980 1.900 1.980 15,012 +0.00(+0.00%)
Dec 20, 2012 1.940 2.030 1.910 1.980 33,303 -0.02(-1.00%)
Dec 19, 2012 1.980 2.000 1.950 2.000 31,347 +0.00(+0.00%)
Dec 18, 2012 2.100 2.100 2.000 2.000 5,453 -0.04(-1.96%)
Dec 17, 2012 1.990 2.050 1.980 2.040 6,177 +0.02(+0.99%)
Dec 14, 2012 2.120 2.120 1.950 2.020 40,705 -0.03(-1.46%)
Dec 13, 2012 2.030 2.052 2.030 2.050 8,631 +0.00(+0.00%)
Dec 12, 2012 2.000 2.070 1.970 2.050 60,312 +0.01(+0.49%)
Dec 11, 2012 2.010 2.070 2.000 2.040 77,306 +0.02(+0.81%)
Dec 10, 2012 2.030 2.050 2.010 2.024 17,470 -0.04(-1.77%)
Dec 07, 2012 2.060 2.060 2.060 2.060 200 -0.01(-0.48%)
Dec 06, 2012 2.050 2.090 2.050 2.070 7,152 -0.03(-1.43%)
Dec 05, 2012 2.050 2.100 2.050 2.100 1,634 +0.02(+1.16%)
Dec 04, 2012 2.070 2.100 2.060 2.076 10,332 -0.01(-0.67%)
Nov 30, 2012 2.060 2.100 2.060 2.090 6,895 +0.01(+0.48%)
Nov 29, 2012 2.050 2.080 2.050 2.080 13,256 +0.00(+0.00%)
Nov 28, 2012 2.080 2.100 2.080 2.080 794 +0.04(+1.96%)
Nov 27, 2012 2.040 2.089 2.040 2.040 6,799 -0.02(-0.97%)
Nov 26, 2012 2.040 2.080 2.010 2.060 24,012 -0.02(-0.96%)
Nov 23, 2012 2.030 2.100 2.030 2.080 8,770 +0.01(+0.48%)
Nov 21, 2012 2.020 2.090 2.010 2.070 8,783 +0.01(+0.49%)
Nov 20, 2012 2.060 2.090 2.000 2.060 29,093 -0.02(-0.87%)
Nov 16, 2012 2.010 2.078 2.078 2.078 14,200 +0.02(+0.87%)
Nov 15, 2012 2.010 2.060 2.010 2.060 386 -0.02(-0.87%)
Nov 14, 2012 2.060 2.078 2.010 2.078 16,828 -0.02(-1.05%)
Nov 13, 2012 2.099 2.100 2.060 2.100 8,617 -0.01(-0.47%)
Nov 12, 2012 2.100 2.150 2.060 2.110 29,052 +0.01(+0.48%)
Nov 09, 2012 2.010 2.100 2.010 2.100 4,627 +0.04(+1.94%)
Nov 08, 2012 2.070 2.080 2.060 2.060 3,099 -0.04(-1.90%)
Nov 07, 2012 2.050 2.100 2.050 2.100 5,900 -0.01(-0.47%)
Nov 06, 2012 2.100 2.110 2.090 2.110 16,695 +0.01(+0.48%)
Nov 05, 2012 2.080 2.120 2.050 2.100 30,730 -0.01(-0.47%)
Nov 02, 2012 2.100 2.120 2.100 2.110 29,900 -0.01(-0.47%)
Nov 01, 2012 2.110 2.120 2.110 2.120 33,473 +0.01(+0.57%)
Oct 31, 2012 2.140 2.140 2.100 2.108 8,000 +0.01(+0.38%)
Oct 26, 2012 2.140 2.100 2.100 2.100 11,300 +0.03(+1.45%)
Oct 25, 2012 2.090 2.100 2.070 2.070 16,326 -0.03(-1.43%)
Oct 24, 2012 2.050 2.110 2.050 2.100 32,005 +0.03(+1.45%)
Oct 23, 2012 2.110 2.110 2.070 2.070 12,526 -0.07(-3.27%)
Oct 19, 2012 2.050 2.160 2.000 2.140 17,294 +0.01(+0.47%)
Oct 18, 2012 2.070 2.130 2.060 2.130 12,300 +0.02(+0.95%)
Oct 17, 2012 2.160 2.200 2.050 2.110 27,021 +0.04(+1.93%)
Oct 16, 2012 2.080 2.198 2.050 2.070 20,625 -0.01(-0.65%)
Oct 15, 2012 2.050 2.170 2.050 2.084 3,490 -0.04(-1.72%)
Oct 12, 2012 2.260 2.260 2.100 2.120 7,566 -0.13(-5.78%)
Oct 11, 2012 2.220 2.250 2.220 2.250 800 +0.04(+1.81%)
Oct 10, 2012 2.220 2.250 2.140 2.210 9,726 +0.11(+5.24%)
Oct 09, 2012 2.110 2.300 2.050 2.100 3,625 +0.02(+0.96%)
Oct 08, 2012 2.150 2.220 2.030 2.080 112,350 -0.04(-1.89%)
Oct 05, 2012 2.100 2.140 2.050 2.120 13,100 +0.02(+0.95%)
Oct 04, 2012 2.120 2.120 2.060 2.100 12,336 -0.02(-0.94%)
Oct 03, 2012 2.100 2.120 2.050 2.120 6,300 +0.00(+0.00%)
Oct 02, 2012 2.120 2.120 2.120 2.120 700 +0.00(+0.00%)
Oct 01, 2012 2.100 2.120 2.050 2.120 14,151 +0.00(+0.00%)
Sep 28, 2012 2.100 2.129 2.070 2.120 4,850 +0.06(+2.91%)
Sep 27, 2012 2.040 2.131 2.040 2.060 6,290 +0.02(+0.98%)
Sep 26, 2012 2.080 2.120 2.040 2.040 8,104 -0.10(-4.67%)
Sep 25, 2012 2.100 2.140 2.070 2.140 9,763 +0.00(+0.00%)
Sep 24, 2012 2.100 2.140 2.100 2.140 2,650 -0.02(-0.93%)
Sep 21, 2012 2.100 2.160 2.070 2.160 11,778 +0.06(+2.86%)
Sep 20, 2012 2.070 2.120 2.070 2.100 49,648 +0.00(+0.00%)
Sep 19, 2012 2.110 2.120 2.060 2.100 24,469 -0.01(-0.47%)
Sep 18, 2012 2.110 2.120 2.110 2.110 3,610 +0.00(+0.00%)
Sep 17, 2012 2.150 2.151 2.100 2.110 6,456 +0.00(+0.00%)
Sep 14, 2012 2.070 2.180 2.050 2.110 16,738 +0.04(+1.93%)
Sep 13, 2012 2.040 2.120 2.020 2.070 11,832 +0.04(+1.97%)
Sep 12, 2012 2.112 2.150 2.010 2.030 25,622 -0.08(-3.79%)
Sep 11, 2012 2.150 2.200 2.100 2.110 4,531 -0.05(-2.13%)
Sep 10, 2012 2.240 2.240 2.140 2.156 9,670 -0.08(-3.44%)
Sep 07, 2012 2.127 2.240 2.100 2.233 20,600 +0.04(+1.95%)
Sep 06, 2012 2.190 2.200 2.130 2.190 4,250 +0.02(+0.92%)
Sep 05, 2012 2.120 2.240 2.110 2.170 5,498 +0.06(+2.84%)
Aug 31, 2012 2.120 2.110 2.110 2.110 12,900 -0.01(-0.47%)
Aug 30, 2012 2.000 2.120 2.000 2.120 49,985 -0.01(-0.47%)
Aug 29, 2012 2.050 2.180 2.010 2.130 2,900 +0.03(+1.48%)
Aug 27, 2012 2.000 2.150 2.000 2.099 69,776 +0.10(+4.89%)
Aug 24, 2012 1.920 2.001 1.920 2.001 6,486 +0.04(+2.10%)
Aug 23, 2012 2.030 2.090 1.950 1.960 10,471 -0.05(-2.49%)
Aug 22, 2012 2.080 2.080 1.960 2.010 61,873 -0.07(-3.37%)
Aug 21, 2012 1.990 2.080 1.960 2.080 11,817 +0.04(+1.96%)
Aug 20, 2012 2.040 2.040 2.040 2.040 10,110 +0.04(+2.00%)
Aug 17, 2012 2.010 2.090 2.000 2.000 4,310 -0.05(-2.44%)
Aug 16, 2012 1.990 2.090 1.960 2.050 2,378 +0.05(+2.50%)
Aug 15, 2012 2.000 2.000 2.000 2.000 12,100 -0.01(-0.50%)
Aug 14, 2012 2.030 2.050 2.010 2.010 14,007 +0.01(+0.50%)
Aug 13, 2012 2.040 2.090 2.000 2.000 8,714 -0.10(-4.76%)
Aug 10, 2012 2.090 2.100 2.000 2.100 1,098 +0.03(+1.25%)
Aug 09, 2012 2.040 2.074 2.000 2.074 4,300 +0.03(+1.67%)
Aug 08, 2012 2.050 2.062 2.040 2.040 6,000 -0.01(-0.49%)
Aug 07, 2012 2.060 2.139 1.970 2.050 1,743 -0.03(-1.44%)
Aug 03, 2012 2.080 2.080 2.080 2.080 400 +0.01(+0.48%)
Aug 02, 2012 2.120 2.140 2.050 2.070 1,828 -0.06(-2.82%)
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.