Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 1.800 1.800 1.700 1.760 0 -0.03(-1.68%)
Sep 26, 2013 1.730 1.800 1.730 1.790 0 +0.06(+3.47%)
Sep 25, 2013 1.770 1.790 1.720 1.730 0 -0.04(-2.26%)
Sep 24, 2013 1.700 1.770 1.700 1.770 0 +0.07(+4.12%)
Sep 23, 2013 1.770 1.800 1.700 1.700 0 -0.05(-2.86%)
Sep 20, 2013 1.890 1.930 1.720 1.750 0 -0.14(-7.41%)
Sep 19, 2013 1.870 2.020 1.870 1.890 0 +0.01(+0.53%)
Sep 18, 2013 1.960 1.970 1.880 1.880 0 -0.06(-3.09%)
Sep 17, 2013 2.000 2.030 1.940 1.940 0 -0.04(-2.02%)
Sep 16, 2013 2.050 2.020 1.950 1.980 0 +0.02(+1.02%)
Sep 13, 2013 1.990 2.030 1.950 1.960 0 -0.05(-2.49%)
Sep 12, 2013 2.000 2.099 1.950 2.010 0 -0.03(-1.47%)
Sep 11, 2013 2.070 2.091 2.010 2.040 0 -0.04(-1.92%)
Sep 10, 2013 2.210 2.230 2.060 2.080 0 -0.13(-5.88%)
Sep 09, 2013 2.170 2.240 2.170 2.210 0 +0.05(+2.31%)
Sep 06, 2013 2.030 2.160 2.020 2.160 0 +0.14(+6.93%)
Sep 05, 2013 2.100 2.110 2.010 2.020 0 -0.07(-3.35%)
Sep 04, 2013 2.170 2.210 2.080 2.090 0 -0.01(-0.48%)
Sep 03, 2013 2.150 2.180 2.100 2.100 0 -0.04(-1.87%)
Aug 30, 2013 2.220 2.250 2.020 2.140 0 -0.07(-3.17%)
Aug 29, 2013 2.090 2.230 2.090 2.210 0 +0.10(+4.74%)
Aug 28, 2013 2.140 2.150 2.070 2.110 0 -0.02(-0.94%)
Aug 27, 2013 2.080 2.140 2.050 2.130 0 +0.03(+1.43%)
Aug 26, 2013 2.040 2.130 2.040 2.100 0 +0.06(+2.94%)
Aug 23, 2013 2.000 2.060 1.970 2.040 0 +0.06(+3.03%)
Aug 22, 2013 1.960 2.000 1.960 1.980 0 +0.03(+1.80%)
Aug 21, 2013 2.020 2.020 1.930 1.945 0 -0.06(-3.23%)
Aug 20, 2013 2.020 2.020 2.000 2.010 0 -0.02(-0.99%)
Aug 19, 2013 2.100 2.100 2.010 2.030 0 -0.05(-2.40%)
Aug 16, 2013 2.100 2.140 2.030 2.080 0 +0.10(+5.05%)
Aug 15, 2013 2.020 2.050 1.930 1.980 160,097 -0.07(-3.41%)
Aug 14, 2013 2.080 2.090 2.050 2.050 0 -0.04(-1.91%)
Aug 13, 2013 2.230 2.230 2.060 2.090 192,855 -0.11(-5.00%)
Aug 12, 2013 2.240 2.290 2.200 2.200 134,548 -0.06(-2.65%)
Aug 09, 2013 2.260 2.430 2.240 2.260 108,133 -0.02(-0.88%)
Aug 08, 2013 2.600 2.600 2.240 2.280 200,674 -0.07(-2.98%)
Aug 07, 2013 2.430 2.430 2.300 2.350 189,493 -0.08(-3.29%)
Aug 06, 2013 2.370 2.579 2.349 2.430 318,575 +0.06(+2.53%)
Aug 05, 2013 2.350 2.370 2.320 2.370 37,895 +0.03(+1.28%)
Aug 02, 2013 2.330 2.370 2.310 2.340 57,235 +0.02(+0.86%)
Aug 01, 2013 2.300 2.360 2.270 2.320 127,810 +0.05(+2.20%)
Jul 31, 2013 2.310 2.310 2.226 2.270 0 -0.01(-0.44%)
Jul 30, 2013 2.280 2.315 2.240 2.280 0 +0.02(+0.88%)
Jul 29, 2013 2.300 2.300 2.260 2.260 0 -0.04(-1.74%)
Jul 26, 2013 2.320 2.320 2.290 2.300 0 -0.03(-1.29%)
Jul 25, 2013 2.290 2.380 2.260 2.330 0 +0.03(+1.30%)
Jul 24, 2013 2.390 2.410 2.280 2.300 0 -0.10(-4.17%)
Jul 23, 2013 2.450 2.490 2.380 2.400 0 -0.07(-2.83%)
Jul 22, 2013 2.520 2.560 2.420 2.470 0 -0.05(-1.98%)
Jul 19, 2013 2.610 2.710 2.473 2.520 0 -0.06(-2.33%)
Jul 18, 2013 2.490 2.590 2.490 2.580 0 +0.08(+3.20%)
Jul 17, 2013 2.570 2.570 2.350 2.500 229,592 -0.08(-3.10%)
Jul 16, 2013 2.320 2.670 2.300 2.580 847,276 +0.25(+10.73%)
Jul 15, 2013 2.300 2.340 2.240 2.330 0 +0.04(+1.75%)
Jul 12, 2013 2.320 2.370 2.270 2.290 0 -0.05(-2.14%)
Jul 11, 2013 2.300 2.380 2.230 2.340 0 +0.11(+4.93%)
Jul 10, 2013 2.340 2.380 2.200 2.230 0 -0.13(-5.51%)
Jul 09, 2013 2.380 2.440 2.340 2.360 0 -0.04(-1.67%)
Jul 08, 2013 2.460 2.490 2.381 2.400 0 -0.08(-3.23%)
Jul 05, 2013 2.550 2.560 2.420 2.480 0 -0.06(-2.36%)
Jul 03, 2013 2.500 2.640 2.420 2.540 0 +0.04(+1.60%)
Jul 02, 2013 2.450 2.500 2.448 2.500 0 +0.05(+2.04%)
Jul 01, 2013 2.520 2.599 2.421 2.450 0 -0.07(-2.78%)
Jun 28, 2013 2.500 2.599 2.500 2.520 71,424 +0.10(+4.13%)
Jun 26, 2013 2.400 2.520 2.400 2.420 0 +0.02(+0.83%)
Jun 25, 2013 2.400 2.530 2.290 2.400 0 +0.05(+2.13%)
Jun 24, 2013 2.660 2.700 2.330 2.350 0 -0.35(-12.96%)
Jun 21, 2013 2.840 2.850 2.690 2.700 193,253 -0.10(-3.57%)
Jun 20, 2013 3.030 3.030 2.670 2.800 0 -0.25(-8.20%)
Jun 19, 2013 3.170 3.230 3.010 3.050 0 -0.15(-4.69%)
Jun 18, 2013 3.140 3.200 3.050 3.200 0 +0.02(+0.63%)
Jun 17, 2013 3.300 3.310 3.070 3.180 0 -0.12(-3.64%)
Jun 14, 2013 3.400 3.400 3.160 3.300 0 -0.06(-1.78%)
Jun 13, 2013 3.270 3.360 3.270 3.360 84,833 +0.06(+1.82%)
Jun 12, 2013 3.210 3.370 3.210 3.300 201,133 +0.10(+3.12%)
Jun 11, 2013 3.350 3.490 3.020 3.200 0 -0.19(-5.60%)
Jun 10, 2013 3.230 3.420 3.230 3.390 0 +0.17(+5.28%)
Jun 07, 2013 3.160 3.430 3.040 3.220 0 +0.10(+3.21%)
Jun 06, 2013 3.090 3.180 2.980 3.120 0 +0.03(+0.97%)
Jun 05, 2013 3.110 3.270 3.050 3.090 0 -0.02(-0.64%)
Jun 04, 2013 3.130 3.130 3.060 3.110 0 -0.02(-0.64%)
Jun 03, 2013 2.950 3.130 2.880 3.130 186,394 +0.15(+5.03%)
May 31, 2013 2.980 3.080 2.910 2.980 181,259 +0.02(+0.61%)
May 30, 2013 3.000 3.330 2.940 2.962 0 -0.03(-0.94%)
May 29, 2013 2.910 2.990 2.870 2.990 158,050 +0.06(+2.05%)
May 28, 2013 2.900 2.990 2.870 2.930 253,960 +0.03(+1.03%)
May 24, 2013 2.820 3.000 2.750 2.900 0 +0.08(+2.84%)
May 23, 2013 2.570 2.850 2.500 2.820 0 +0.19(+7.22%)
May 22, 2013 2.740 2.870 2.470 2.630 0 -0.13(-4.71%)
May 21, 2013 2.970 2.970 2.660 2.760 0 -0.18(-6.12%)
May 20, 2013 2.700 3.140 2.650 2.940 0 +0.29(+10.94%)
May 17, 2013 2.220 2.740 2.220 2.650 0 +0.43(+19.37%)
May 16, 2013 2.240 2.300 2.220 2.220 60,604 -0.05(-2.20%)
May 15, 2013 2.290 2.290 2.220 2.270 0 +0.03(+1.34%)
May 13, 2013 2.120 2.370 2.120 2.240 0 +0.15(+7.18%)
May 10, 2013 2.120 2.130 2.070 2.090 0 -0.05(-2.34%)
May 09, 2013 2.200 2.210 2.060 2.140 0 -0.10(-4.46%)
May 08, 2013 2.240 2.250 2.160 2.240 0 +0.04(+1.82%)
May 07, 2013 2.210 2.280 2.170 2.200 0 +0.00(+0.00%)
May 06, 2013 2.250 2.300 2.160 2.200 0 +0.00(+0.00%)
May 03, 2013 2.040 2.230 2.010 2.200 0 +0.19(+9.45%)
May 02, 2013 2.030 2.060 1.960 2.010 0 +0.00(+0.16%)
May 01, 2013 2.080 2.080 1.960 2.007 0 -0.04(-2.11%)
Apr 30, 2013 2.050 2.100 1.940 2.050 0 +0.00(+0.00%)
Apr 29, 2013 2.100 2.120 2.000 2.050 143,861 -0.07(-3.30%)
Apr 26, 2013 1.870 2.130 1.850 2.120 646,996 +0.27(+14.59%)
Apr 25, 2013 1.810 1.880 1.798 1.850 0 +0.00(+0.00%)
Apr 24, 2013 1.830 1.850 1.750 1.850 0 +0.04(+2.21%)
Apr 23, 2013 1.750 1.860 1.720 1.810 145,168 +0.06(+3.43%)
Apr 22, 2013 1.840 1.840 1.680 1.750 109,636 -0.06(-3.31%)
Apr 19, 2013 1.830 1.880 1.760 1.810 74,712 -0.02(-1.09%)
Apr 18, 2013 1.900 1.910 1.760 1.830 129,716 +0.00(+0.00%)
Apr 17, 2013 1.870 1.870 1.750 1.830 171,484 -0.03(-1.61%)
Apr 16, 2013 1.720 1.890 1.720 1.860 164,760 +0.13(+7.51%)
Apr 15, 2013 1.820 1.820 1.650 1.730 267,834 -0.12(-6.49%)
Apr 12, 2013 1.900 1.950 1.850 1.850 81,126 -0.02(-1.06%)
Apr 11, 2013 1.920 1.968 1.860 1.870 124,940 -0.05(-2.60%)
Apr 10, 2013 1.970 2.060 1.910 1.920 246,301 -0.10(-4.95%)
Apr 09, 2013 2.050 2.060 1.950 2.020 188,302 +0.00(+0.00%)
Apr 08, 2013 2.120 2.150 1.950 2.020 265,374 -0.07(-3.35%)
Apr 05, 2013 2.050 2.220 2.050 2.090 323,257 -0.02(-0.95%)
Apr 04, 2013 2.500 2.550 2.070 2.110 1,581,122 -0.42(-16.60%)
Apr 03, 2013 1.590 2.590 1.590 2.530 3,439,343 +0.93(+58.12%)
Apr 02, 2013 1.590 1.700 1.580 1.600 251,800 +0.00(+0.00%)
Apr 01, 2013 1.610 1.620 1.590 1.600 24,315 +0.01(+0.63%)
Mar 28, 2013 1.560 1.620 1.560 1.590 21,717 +0.02(+1.27%)
Mar 27, 2013 1.570 1.580 1.560 1.570 28,635 +0.00(+0.00%)
Mar 26, 2013 1.580 1.617 1.570 1.570 33,497 -0.02(-1.26%)
Mar 25, 2013 1.620 1.630 1.570 1.590 31,627 -0.02(-1.24%)
Mar 22, 2013 1.600 1.650 1.590 1.610 68,882 +0.00(+0.00%)
Mar 21, 2013 1.600 1.620 1.560 1.610 141,868 +0.04(+2.55%)
Mar 20, 2013 1.590 1.610 1.560 1.570 34,539 -0.03(-1.88%)
Mar 19, 2013 1.620 1.620 1.570 1.600 50,296 -0.03(-1.84%)
Mar 18, 2013 1.610 1.650 1.580 1.630 21,800 -0.02(-1.21%)
Mar 15, 2013 1.580 1.650 1.520 1.650 109,833 +0.03(+1.85%)
Mar 14, 2013 1.720 1.720 1.620 1.620 90,750 -0.08(-4.71%)
Mar 13, 2013 1.640 1.740 1.581 1.700 142,026 +0.08(+4.94%)
Mar 12, 2013 1.680 1.680 1.610 1.620 45,105 -0.06(-3.57%)
Mar 11, 2013 1.700 1.700 1.630 1.680 42,123 -0.01(-0.59%)
Mar 08, 2013 1.670 1.700 1.660 1.690 44,095 +0.01(+0.60%)
Mar 07, 2013 1.630 1.690 1.630 1.680 55,735 +0.04(+2.44%)
Mar 06, 2013 1.600 1.660 1.580 1.640 31,484 +0.03(+1.86%)
Mar 05, 2013 1.550 1.630 1.545 1.610 77,524 +0.06(+3.87%)
Mar 04, 2013 1.670 1.680 1.540 1.550 115,058 -0.11(-6.63%)
Mar 01, 2013 1.750 1.750 1.650 1.660 69,949 -0.05(-2.92%)
Feb 28, 2013 1.710 1.820 1.680 1.710 79,870 +0.06(+3.64%)
Feb 27, 2013 1.760 1.760 1.610 1.650 86,670 -0.09(-5.17%)
Feb 26, 2013 1.750 1.750 1.670 1.740 66,960 +0.09(+5.45%)
Feb 22, 2013 1.570 1.690 1.560 1.650 56,071 +0.10(+6.45%)
Feb 21, 2013 1.650 1.650 1.550 1.550 87,964 -0.08(-4.91%)
Feb 20, 2013 1.760 1.760 1.610 1.630 93,945 -0.12(-6.86%)
Feb 19, 2013 1.670 1.750 1.670 1.750 52,305 +0.10(+6.06%)
Feb 15, 2013 1.740 1.750 1.650 1.650 67,591 -0.07(-4.07%)
Feb 14, 2013 1.670 1.770 1.640 1.720 43,841 +0.03(+1.78%)
Feb 13, 2013 1.720 1.730 1.670 1.690 83,330 -0.01(-0.59%)
Feb 12, 2013 1.760 1.780 1.700 1.700 36,943 -0.04(-2.30%)
Feb 11, 2013 1.770 1.770 1.710 1.740 39,209 -0.03(-1.69%)
Feb 08, 2013 1.820 1.840 1.750 1.770 61,769 -0.03(-1.67%)
Feb 07, 2013 1.690 1.800 1.690 1.800 86,220 +0.10(+5.88%)
Feb 06, 2013 1.660 1.720 1.650 1.700 100,172 +0.00(+0.00%)
Feb 04, 2013 1.790 1.790 1.690 1.700 166,148 -0.08(-4.49%)
Feb 01, 2013 1.877 1.880 1.780 1.780 97,410 -0.07(-3.78%)
Jan 31, 2013 1.850 1.950 1.841 1.850 41,967 +0.00(+0.00%)
Jan 30, 2013 1.900 1.900 1.850 1.850 72,121 -0.03(-1.60%)
Jan 29, 2013 1.900 1.930 1.860 1.880 57,553 -0.02(-1.05%)
Jan 28, 2013 1.900 1.940 1.880 1.900 51,293 +0.00(+0.00%)
Jan 25, 2013 1.860 1.920 1.860 1.900 66,603 +0.02(+1.06%)
Jan 24, 2013 1.890 1.910 1.860 1.880 66,121 -0.02(-1.05%)
Jan 23, 2013 1.920 1.940 1.900 1.900 96,928 -0.02(-1.04%)
Jan 22, 2013 1.900 1.950 1.900 1.920 40,250 +0.02(+1.05%)
Jan 18, 2013 1.940 1.940 1.880 1.900 62,433 -0.02(-1.04%)
Jan 17, 2013 1.900 1.950 1.869 1.920 101,057 -0.00(-0.03%)
Jan 16, 2013 1.980 1.990 1.900 1.921 78,268 -0.08(-3.97%)
Jan 15, 2013 1.960 2.000 1.900 2.000 113,810 +0.05(+2.56%)
Jan 14, 2013 2.010 2.010 1.910 1.950 152,918 -0.04(-2.01%)
Jan 11, 2013 2.110 2.140 1.901 1.990 175,065 -0.11(-5.24%)
Jan 10, 2013 2.060 2.190 2.020 2.100 67,843 +0.02(+0.96%)
Jan 09, 2013 2.120 2.160 2.050 2.080 33,576 -0.01(-0.48%)
Jan 08, 2013 2.130 2.270 2.020 2.090 172,559 -0.17(-7.52%)
Jan 07, 2013 2.150 2.280 2.150 2.260 150,053 +0.11(+5.12%)
Jan 04, 2013 2.100 2.180 2.070 2.150 180,452 +0.07(+3.37%)
Jan 03, 2013 1.990 2.090 1.990 2.080 122,123 +0.10(+5.05%)
Jan 02, 2013 1.941 2.047 1.918 1.980 143,390 +0.06(+3.23%)
Dec 31, 2012 1.930 1.950 1.840 1.918 179,905 -0.04(-2.14%)
Dec 28, 2012 1.960 1.989 1.910 1.960 71,045 +0.01(+0.51%)
Dec 27, 2012 1.930 1.960 1.910 1.950 59,085 +0.01(+0.52%)
Dec 26, 2012 2.010 2.010 1.940 1.940 65,111 -0.05(-2.51%)
Dec 24, 2012 2.020 2.050 1.980 1.990 30,296 -0.01(-0.50%)
Dec 21, 2012 2.020 2.080 1.960 2.000 95,266 -0.07(-3.38%)
Dec 20, 2012 2.060 2.080 2.030 2.070 43,804 +0.00(+0.00%)
Dec 19, 2012 2.100 2.100 2.030 2.070 66,108 +0.00(+0.00%)
Dec 18, 2012 2.120 2.150 2.070 2.070 104,044 -0.06(-2.82%)
Dec 17, 2012 2.060 2.150 2.040 2.130 54,512 +0.06(+2.90%)
Dec 14, 2012 2.100 2.125 2.060 2.070 38,902 -0.03(-1.43%)
Dec 13, 2012 2.040 2.110 2.010 2.100 51,696 +0.05(+2.44%)
Dec 12, 2012 2.100 2.139 2.010 2.050 52,583 -0.07(-3.30%)
Dec 11, 2012 2.080 2.130 2.030 2.120 62,894 +0.06(+2.91%)
Dec 10, 2012 2.090 2.120 2.030 2.060 61,262 +0.00(+0.00%)
Dec 07, 2012 2.170 2.190 1.960 2.060 308,763 -0.09(-4.19%)
Dec 06, 2012 2.250 2.260 2.060 2.150 271,041 -0.09(-4.02%)
Dec 05, 2012 2.310 2.350 2.240 2.240 152,790 -0.06(-2.61%)
Dec 04, 2012 2.390 2.450 2.290 2.300 74,808 -0.26(-10.16%)
Nov 30, 2012 2.600 2.600 2.500 2.560 49,528 -0.02(-0.78%)
Nov 29, 2012 2.540 2.650 2.520 2.580 49,182 +0.02(+0.78%)
Nov 28, 2012 2.400 2.560 2.310 2.560 89,744 +0.13(+5.35%)
Nov 27, 2012 2.620 2.670 2.300 2.430 244,065 -0.18(-6.90%)
Nov 26, 2012 2.550 2.720 2.550 2.610 325,088 +0.02(+0.77%)
Nov 23, 2012 2.570 2.650 2.530 2.590 21,964 +0.04(+1.57%)
Nov 21, 2012 2.550 2.670 2.520 2.550 197,582 -0.04(-1.54%)
Nov 20, 2012 2.370 2.610 2.310 2.590 352,816 +0.21(+8.82%)
Nov 19, 2012 2.290 2.460 2.220 2.380 122,728 +0.10(+4.39%)
Nov 16, 2012 2.300 2.320 2.210 2.280 47,324 -0.02(-0.87%)
Nov 15, 2012 2.290 2.300 2.250 2.300 33,336 +0.03(+1.32%)
Nov 14, 2012 2.260 2.340 2.250 2.270 29,118 +0.01(+0.44%)
Nov 13, 2012 2.270 2.349 2.260 2.260 75,285 -0.05(-2.17%)
Nov 12, 2012 2.270 2.340 2.240 2.310 61,921 +0.07(+3.13%)
Nov 09, 2012 2.190 2.300 2.190 2.240 71,031 +0.05(+2.28%)
Nov 08, 2012 2.250 2.300 2.180 2.190 96,344 -0.08(-3.52%)
Nov 07, 2012 2.320 2.350 2.230 2.270 97,271 -0.06(-2.53%)
Nov 06, 2012 2.350 2.420 2.270 2.329 57,889 +0.03(+1.26%)
Nov 05, 2012 2.310 2.372 2.280 2.300 133,720 +0.10(+4.55%)
Nov 02, 2012 2.200 2.260 2.190 2.200 112,027 -0.01(-0.45%)
Nov 01, 2012 2.310 2.310 2.210 2.210 88,373 -0.07(-3.07%)
Oct 31, 2012 2.320 2.378 2.280 2.280 96,147 -0.07(-2.98%)
Oct 26, 2012 2.330 2.350 2.350 2.350 49,600 +0.05(+2.17%)
Oct 25, 2012 2.350 2.420 2.280 2.300 58,759 -0.03(-1.29%)
Oct 24, 2012 2.510 2.620 2.320 2.330 127,080 -0.14(-5.67%)
Oct 23, 2012 2.640 2.640 2.470 2.470 167,779 +0.07(+2.92%)
Oct 19, 2012 2.410 2.500 2.370 2.400 91,281 +0.02(+0.84%)
Oct 18, 2012 2.400 2.480 2.350 2.380 73,111 -0.02(-0.83%)
Oct 17, 2012 2.280 2.430 2.260 2.400 86,337 +0.10(+4.35%)
Oct 16, 2012 2.300 2.320 2.250 2.300 32,482 +0.03(+1.32%)
Oct 15, 2012 2.280 2.300 2.240 2.270 32,269 -0.02(-0.83%)
Oct 12, 2012 2.280 2.340 2.230 2.289 32,592 -0.02(-0.91%)
Oct 11, 2012 2.180 2.330 2.180 2.310 147,317 +0.12(+5.48%)
Oct 10, 2012 2.370 2.400 2.150 2.190 189,076 -0.19(-7.98%)
Oct 09, 2012 2.450 2.480 2.360 2.380 68,779 -0.08(-3.25%)
Oct 08, 2012 2.500 2.500 2.430 2.460 84,322 -0.04(-1.60%)
Oct 05, 2012 2.400 2.540 2.400 2.500 329,581 +0.14(+5.93%)
Oct 04, 2012 2.370 2.390 2.330 2.360 80,563 -0.03(-1.26%)
Oct 03, 2012 2.290 2.420 2.240 2.390 211,198 +0.12(+5.29%)
Oct 02, 2012 2.250 2.310 2.170 2.270 94,008 +0.03(+1.27%)
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.