Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.013 6.040 5.990 5.990 9,808 -0.05(-0.83%)
May 30, 2013 6.100 6.100 5.920 6.040 0 +0.01(+0.17%)
May 29, 2013 6.040 6.040 5.960 6.030 17,157 -0.09(-1.47%)
May 28, 2013 5.850 6.320 5.750 6.120 52,007 +0.20(+3.38%)
May 24, 2013 5.820 5.920 5.800 5.920 0 +0.10(+1.72%)
May 23, 2013 5.850 5.850 5.770 5.820 0 -0.10(-1.69%)
May 22, 2013 5.970 5.970 5.840 5.920 0 -0.05(-0.84%)
May 21, 2013 5.790 5.970 5.790 5.970 0 +0.15(+2.58%)
May 20, 2013 5.870 5.970 5.750 5.820 0 -0.14(-2.35%)
May 17, 2013 5.830 5.960 5.750 5.960 0 +0.20(+3.47%)
May 16, 2013 5.970 5.980 5.760 5.760 9,753 -0.20(-3.36%)
May 15, 2013 5.905 5.980 5.730 5.960 0 +0.03(+0.51%)
May 13, 2013 6.160 6.200 5.700 5.930 0 -0.17(-2.79%)
May 10, 2013 6.240 6.250 5.980 6.100 0 +0.03(+0.49%)
May 09, 2013 6.090 6.219 6.000 6.070 0 -0.16(-2.57%)
May 08, 2013 6.170 6.320 5.955 6.230 0 +0.11(+1.80%)
May 07, 2013 6.110 6.620 5.870 6.120 0 +0.07(+1.16%)
May 06, 2013 5.520 6.100 5.510 6.050 0 +0.83(+15.90%)
May 03, 2013 4.850 5.250 4.850 5.220 0 +0.34(+6.97%)
May 02, 2013 4.990 5.039 4.870 4.880 0 -0.08(-1.61%)
May 01, 2013 5.000 5.090 4.920 4.960 0 -0.01(-0.20%)
Apr 30, 2013 4.990 5.045 4.850 4.970 0 +0.11(+2.26%)
Apr 29, 2013 4.700 4.959 4.660 4.860 22,938 +0.19(+4.07%)
Apr 26, 2013 4.700 4.700 4.560 4.670 21,269 -0.02(-0.43%)
Apr 25, 2013 4.470 4.753 4.470 4.690 0 +0.25(+5.63%)
Apr 24, 2013 4.300 4.450 4.240 4.440 0 +0.14(+3.26%)
Apr 23, 2013 4.420 4.450 4.251 4.300 30,989 -0.16(-3.59%)
Apr 22, 2013 4.720 4.740 4.530 4.460 36,936 -0.30(-6.30%)
Apr 19, 2013 4.950 4.950 4.730 4.760 23,177 -0.15(-3.05%)
Apr 18, 2013 4.980 4.980 4.910 4.910 14,316 -0.07(-1.41%)
Apr 17, 2013 4.860 5.020 4.720 4.980 18,234 +0.00(+0.00%)
Apr 16, 2013 4.990 5.070 4.860 4.980 33,901 +0.01(+0.20%)
Apr 15, 2013 4.990 5.000 4.870 4.970 36,150 +0.01(+0.20%)
Apr 12, 2013 4.950 5.050 4.950 4.960 28,021 -0.04(-0.80%)
Apr 11, 2013 5.030 5.050 4.950 5.000 32,806 +0.00(+0.00%)
Apr 10, 2013 5.150 5.150 4.970 5.000 173,196 -0.20(-3.85%)
Apr 09, 2013 5.277 5.277 5.165 5.200 10,886 +0.11(+2.16%)
Apr 08, 2013 4.950 5.170 4.950 5.090 23,514 +0.11(+2.21%)
Apr 05, 2013 4.950 5.000 4.880 4.980 27,646 +0.02(+0.40%)
Apr 04, 2013 4.860 5.000 4.860 4.960 22,200 +0.10(+2.06%)
Apr 03, 2013 4.998 5.075 4.770 4.860 34,677 -0.11(-2.21%)
Apr 02, 2013 5.060 5.060 4.970 4.970 15,025 -0.03(-0.60%)
Apr 01, 2013 4.940 5.090 4.940 5.000 19,438 +0.01(+0.20%)
Mar 28, 2013 5.050 5.070 4.900 4.990 20,592 -0.07(-1.38%)
Mar 27, 2013 5.100 5.160 4.820 5.060 47,169 -0.11(-2.13%)
Mar 26, 2013 5.300 5.330 5.110 5.170 27,236 -0.08(-1.52%)
Mar 25, 2013 5.310 5.374 5.250 5.250 13,225 -0.10(-1.87%)
Mar 22, 2013 5.260 5.420 5.250 5.350 13,594 +0.06(+1.13%)
Mar 21, 2013 5.410 5.540 5.250 5.290 18,507 -0.08(-1.49%)
Mar 20, 2013 5.210 5.540 5.210 5.370 88,166 +0.16(+3.07%)
Mar 19, 2013 5.330 5.420 5.210 5.210 11,937 -0.09(-1.70%)
Mar 18, 2013 5.300 5.355 5.170 5.300 8,415 -0.08(-1.49%)
Mar 15, 2013 5.310 5.560 5.301 5.380 38,919 +0.02(+0.37%)
Mar 14, 2013 5.400 5.470 5.300 5.360 16,636 +0.09(+1.71%)
Mar 13, 2013 5.330 5.350 5.250 5.270 13,562 -0.10(-1.86%)
Mar 12, 2013 5.440 5.440 5.350 5.370 7,181 -0.10(-1.83%)
Mar 11, 2013 5.250 5.520 5.240 5.470 30,352 +0.26(+4.99%)
Mar 08, 2013 5.200 5.250 5.100 5.210 23,348 -0.01(-0.19%)
Mar 07, 2013 5.400 5.400 5.140 5.220 29,574 -0.13(-2.43%)
Mar 06, 2013 5.450 5.450 5.310 5.350 33,375 -0.15(-2.73%)
Mar 05, 2013 5.600 5.750 5.500 5.500 20,556 -0.03(-0.54%)
Mar 04, 2013 5.420 5.550 5.420 5.530 30,523 +0.04(+0.73%)
Mar 01, 2013 5.400 5.530 5.400 5.490 37,670 +0.04(+0.73%)
Feb 28, 2013 5.511 5.590 5.450 5.450 15,978 -0.07(-1.27%)
Feb 27, 2013 5.540 5.650 5.421 5.520 35,681 -0.02(-0.36%)
Feb 26, 2013 5.690 5.820 5.400 5.540 106,154 -0.82(-12.89%)
Feb 22, 2013 6.310 6.465 6.260 6.360 45,100 -0.14(-2.15%)
Feb 21, 2013 6.520 6.750 6.350 6.500 52,971 -0.14(-2.11%)
Feb 20, 2013 6.350 6.900 6.310 6.640 168,909 +0.05(+0.76%)
Feb 19, 2013 6.710 6.750 6.230 6.590 230,573 +0.05(+0.76%)
Feb 15, 2013 6.050 6.690 6.050 6.540 196,443 +0.51(+8.46%)
Feb 14, 2013 5.990 6.250 5.960 6.030 158,574 +0.05(+0.84%)
Feb 13, 2013 5.100 6.150 5.100 5.980 352,765 +0.88(+17.22%)
Feb 12, 2013 4.990 5.102 4.900 5.102 37,813 +0.10(+2.03%)
Feb 11, 2013 5.050 5.100 4.900 5.000 9,798 -0.09(-1.77%)
Feb 08, 2013 5.010 5.250 4.912 5.090 25,395 +0.05(+0.99%)
Feb 07, 2013 5.010 5.050 5.010 5.040 9,225 +0.00(+0.00%)
Feb 06, 2013 4.940 5.070 4.940 5.040 5,411 +0.11(+2.19%)
Feb 04, 2013 4.970 4.989 4.920 4.932 11,565 -0.09(-1.75%)
Feb 01, 2013 4.910 5.030 4.910 5.020 14,530 +0.09(+1.83%)
Jan 31, 2013 4.860 4.960 4.850 4.930 26,930 +0.01(+0.20%)
Jan 30, 2013 5.080 5.080 4.890 4.920 29,262 -0.06(-1.20%)
Jan 29, 2013 4.930 5.135 4.862 4.980 18,401 -0.04(-0.80%)
Jan 28, 2013 5.050 5.130 4.750 5.020 91,327 -0.10(-1.96%)
Jan 25, 2013 5.130 5.288 5.100 5.120 27,230 -0.08(-1.54%)
Jan 24, 2013 5.200 5.270 5.100 5.200 51,902 +0.04(+0.78%)
Jan 23, 2013 5.080 5.300 5.080 5.160 72,708 +0.01(+0.19%)
Jan 22, 2013 5.140 5.189 4.830 5.150 118,080 +0.01(+0.19%)
Jan 18, 2013 5.300 5.300 5.000 5.140 128,905 -0.11(-2.10%)
Jan 17, 2013 5.190 5.300 4.848 5.250 94,847 +0.05(+0.96%)
Jan 16, 2013 4.840 5.250 4.650 5.200 85,920 +0.31(+6.34%)
Jan 15, 2013 5.320 5.370 4.820 4.890 94,960 -0.45(-8.43%)
Jan 14, 2013 4.820 5.418 4.730 5.340 180,399 +0.59(+12.42%)
Jan 11, 2013 4.440 4.930 4.430 4.750 52,577 +0.28(+6.26%)
Jan 10, 2013 4.330 4.490 4.250 4.470 34,925 +0.05(+1.13%)
Jan 09, 2013 4.440 4.500 4.341 4.420 35,346 -0.09(-2.00%)
Jan 08, 2013 4.582 4.740 4.450 4.510 34,211 -0.25(-5.25%)
Jan 07, 2013 4.800 4.900 4.550 4.760 38,970 +0.05(+1.06%)
Jan 04, 2013 4.730 4.785 4.590 4.710 13,630 +0.08(+1.73%)
Jan 03, 2013 4.800 4.810 4.630 4.630 16,407 -0.08(-1.70%)
Jan 02, 2013 4.890 4.890 4.630 4.710 42,899 -0.08(-1.67%)
Dec 31, 2012 4.720 4.930 4.600 4.790 26,885 -0.01(-0.21%)
Dec 28, 2012 4.690 4.920 4.560 4.800 60,737 +0.19(+4.12%)
Dec 27, 2012 4.510 4.800 4.450 4.610 32,148 +0.09(+1.99%)
Dec 26, 2012 4.740 4.800 4.500 4.520 43,689 +0.02(+0.44%)
Dec 24, 2012 4.800 4.960 4.500 4.500 21,814 -0.30(-6.25%)
Dec 21, 2012 4.900 5.115 4.490 4.800 128,114 +0.00(+0.00%)
Dec 20, 2012 4.490 4.940 4.470 4.800 118,884 +0.41(+9.34%)
Dec 19, 2012 4.200 4.500 4.200 4.390 21,507 +0.05(+1.15%)
Dec 18, 2012 4.250 4.610 4.060 4.340 66,453 +0.15(+3.58%)
Dec 17, 2012 4.400 4.400 4.000 4.190 53,384 -0.29(-6.47%)
Dec 14, 2012 4.640 4.650 4.400 4.480 54,752 -0.15(-3.24%)
Dec 13, 2012 4.280 4.740 4.250 4.630 122,758 +0.32(+7.42%)
Dec 12, 2012 3.900 4.350 3.900 4.310 95,256 +0.33(+8.29%)
Dec 11, 2012 3.800 4.100 3.721 3.980 82,630 +0.18(+4.74%)
Dec 10, 2012 3.750 3.900 3.740 3.800 36,155 +0.05(+1.33%)
Dec 07, 2012 3.700 3.800 3.620 3.750 23,964 +0.05(+1.35%)
Dec 06, 2012 3.750 3.750 3.475 3.700 15,034 +0.00(+0.00%)
Dec 05, 2012 3.360 3.750 3.310 3.700 25,847 +0.35(+10.45%)
Dec 04, 2012 3.455 3.700 3.100 3.350 15,231 -0.12(-3.46%)
Nov 30, 2012 3.800 3.800 3.450 3.470 26,461 -0.27(-7.22%)
Nov 29, 2012 3.700 3.790 3.610 3.740 9,722 +0.15(+4.18%)
Nov 28, 2012 3.420 3.740 3.360 3.590 15,926 +0.09(+2.57%)
Nov 27, 2012 3.280 3.700 3.280 3.500 36,243 +0.16(+4.79%)
Nov 26, 2012 2.980 3.340 2.980 3.340 48,661 +0.28(+9.15%)
Nov 23, 2012 2.930 3.060 2.920 3.060 6,916 +0.13(+4.45%)
Nov 21, 2012 2.830 2.930 2.830 2.930 6,414 +0.06(+2.02%)
Nov 20, 2012 2.930 2.959 2.871 2.872 8,831 -0.09(-2.99%)
Nov 19, 2012 2.880 2.960 2.808 2.960 4,020 +0.05(+1.72%)
Nov 16, 2012 2.850 2.960 2.770 2.910 9,150 +0.01(+0.34%)
Nov 15, 2012 2.750 3.090 2.750 2.900 27,348 +0.00(+0.00%)
Nov 14, 2012 2.780 3.000 2.770 2.900 40,223 +0.10(+3.57%)
Nov 13, 2012 2.620 2.850 2.620 2.800 4,830 +0.06(+2.19%)
Nov 12, 2012 2.930 3.030 2.520 2.740 21,574 -0.19(-6.48%)
Nov 09, 2012 2.975 3.090 2.930 2.930 10,865 -0.11(-3.62%)
Nov 08, 2012 2.800 3.062 2.800 3.040 52,218 +0.03(+1.00%)
Nov 07, 2012 2.840 3.072 2.840 3.010 47,902 +0.18(+6.36%)
Nov 06, 2012 2.780 3.000 2.690 2.830 77,402 -0.17(-5.67%)
Nov 05, 2012 2.200 3.460 2.200 3.000 603,693 +0.85(+39.53%)
Nov 02, 2012 2.080 2.170 2.050 2.150 34,368 -0.02(-0.92%)
Nov 01, 2012 2.030 2.170 2.020 2.170 7,783 +0.15(+7.43%)
Oct 31, 2012 1.920 2.030 1.850 2.020 46,753 +0.10(+5.21%)
Oct 26, 2012 2.000 1.920 1.920 1.920 24,700 -0.01(-0.52%)
Oct 25, 2012 2.000 2.030 1.930 1.930 4,087 +0.02(+1.05%)
Oct 24, 2012 1.960 2.090 1.910 1.910 18,480 -0.13(-6.37%)
Oct 23, 2012 2.000 2.120 2.000 2.040 1,861 -0.05(-2.39%)
Oct 19, 2012 2.172 2.172 2.090 2.090 3,100 -0.02(-0.95%)
Oct 18, 2012 2.200 2.200 2.110 2.110 2,895 -0.04(-1.86%)
Oct 17, 2012 2.120 2.250 2.120 2.150 1,811 -0.09(-4.02%)
Oct 16, 2012 2.100 2.240 2.100 2.240 2,191 +0.04(+1.82%)
Oct 15, 2012 2.200 2.250 2.200 2.200 9,056 -0.05(-2.22%)
Oct 12, 2012 2.200 2.250 2.200 2.250 5,173 +0.05(+2.27%)
Oct 11, 2012 2.250 2.250 2.200 2.200 1,400 -0.04(-1.79%)
Oct 10, 2012 2.240 2.240 2.200 2.240 10,048 +0.02(+0.90%)
Oct 09, 2012 2.240 2.270 2.220 2.220 7,000 +0.00(+0.00%)
Oct 08, 2012 2.210 2.238 2.210 2.220 3,200 -0.12(-5.13%)
Oct 05, 2012 2.300 2.390 2.220 2.340 35,310 +0.08(+3.54%)
Oct 04, 2012 2.350 2.398 2.260 2.260 12,170 -0.10(-4.24%)
Oct 03, 2012 2.200 2.380 2.200 2.360 17,585 +0.22(+10.28%)
Oct 02, 2012 2.230 2.250 2.140 2.140 12,028 -0.07(-3.16%)
Oct 01, 2012 2.240 2.240 2.150 2.210 6,884 +0.06(+2.79%)
Sep 28, 2012 2.130 2.250 2.110 2.150 10,900 +0.03(+1.42%)
Sep 27, 2012 2.160 2.240 2.070 2.120 11,525 -0.04(-1.85%)
Sep 26, 2012 2.115 2.290 2.115 2.160 9,520 -0.11(-4.85%)
Sep 25, 2012 2.260 2.300 2.110 2.270 39,060 +0.02(+0.89%)
Sep 24, 2012 2.220 2.300 2.200 2.250 900 -0.02(-0.88%)
Sep 21, 2012 2.230 2.270 2.161 2.270 12,929 +0.08(+3.65%)
Sep 20, 2012 2.200 2.260 2.121 2.190 12,716 -0.05(-2.23%)
Sep 19, 2012 2.300 2.340 2.190 2.240 16,255 -0.04(-1.75%)
Sep 18, 2012 2.150 2.340 2.149 2.280 32,349 +0.08(+3.64%)
Sep 17, 2012 2.150 2.200 2.101 2.200 9,480 +0.05(+2.33%)
Sep 14, 2012 2.100 2.200 2.060 2.150 41,480 +0.06(+2.87%)
Sep 13, 2012 1.880 2.150 1.880 2.090 38,191 +0.07(+3.47%)
Sep 12, 2012 2.190 2.200 2.010 2.020 53,656 -0.17(-7.76%)
Sep 11, 2012 2.250 2.460 2.170 2.190 30,276 -0.02(-0.90%)
Sep 10, 2012 2.250 2.340 2.210 2.210 40,404 -0.10(-4.33%)
Sep 07, 2012 2.250 2.370 2.250 2.310 20,114 +0.12(+5.48%)
Sep 06, 2012 2.220 2.230 2.190 2.190 17,720 +0.01(+0.46%)
Sep 05, 2012 2.190 2.250 2.160 2.180 34,109 +0.00(+0.00%)
Sep 04, 2012 2.180 2.180 2.180 2.180 2,600 +0.01(+0.46%)
Aug 31, 2012 2.200 2.230 2.160 2.170 15,320 -0.07(-3.13%)
Aug 30, 2012 2.140 2.240 2.140 2.240 12,560 +0.15(+7.18%)
Aug 29, 2012 2.140 2.170 2.070 2.090 3,326 +0.03(+1.46%)
Aug 27, 2012 2.020 2.120 2.000 2.060 44,833 +0.03(+1.48%)
Aug 24, 2012 2.250 2.360 1.980 2.030 94,554 -0.19(-8.56%)
Aug 23, 2012 2.210 2.250 2.180 2.220 40,103 -0.03(-1.36%)
Aug 22, 2012 2.480 2.490 2.210 2.251 35,200 -0.23(-9.25%)
Aug 21, 2012 2.650 2.790 2.460 2.480 24,604 -0.09(-3.50%)
Aug 20, 2012 2.900 2.900 2.500 2.570 36,332 -0.32(-11.07%)
Aug 17, 2012 2.630 2.986 2.630 2.890 88,284 +0.31(+12.02%)
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.