Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 3.247 4.165 3.154 3.813 0 +0.07(+1.99%)
Nov 27, 2013 4.202 4.397 3.525 3.739 0 -0.60(-13.89%)
Nov 26, 2013 5.705 5.965 4.026 4.342 25,837,264 +0.11(+2.63%)
Nov 25, 2013 3.813 4.907 3.804 4.230 25,463,996 +1.77(+72.08%)
Nov 22, 2013 1.790 2.505 1.781 2.458 1,520,661 +0.70(+39.47%)
Nov 21, 2013 1.818 1.828 1.763 1.763 0 -0.01(-0.52%)
Nov 20, 2013 1.735 1.790 1.735 1.772 0 +0.09(+5.52%)
Nov 19, 2013 1.735 1.744 1.670 1.679 0 -0.04(-2.16%)
Nov 18, 2013 1.744 1.781 1.559 1.716 0 -0.03(-1.60%)
Nov 15, 2013 1.753 1.818 1.716 1.744 0 -0.01(-0.46%)
Nov 14, 2013 1.763 1.763 1.752 1.752 0 -0.01(-0.60%)
Nov 13, 2013 1.781 1.828 1.735 1.763 0 -0.06(-3.06%)
Nov 12, 2013 1.716 1.828 1.716 1.818 0 +0.07(+4.26%)
Nov 11, 2013 1.698 1.809 1.698 1.744 0 +0.02(+1.08%)
Nov 08, 2013 1.744 1.763 1.716 1.726 0 -0.03(-1.59%)
Nov 07, 2013 1.772 1.800 1.753 1.753 0 -0.03(-1.56%)
Nov 06, 2013 1.755 1.781 1.688 1.781 0 +0.02(+1.05%)
Nov 05, 2013 1.703 1.764 1.703 1.763 0 +0.02(+1.06%)
Nov 04, 2013 1.744 1.744 1.744 1.744 0 +0.03(+1.62%)
Nov 01, 2013 1.688 1.716 1.679 1.716 0 +0.02(+1.09%)
Oct 31, 2013 1.698 1.716 1.688 1.698 0 -0.05(-2.66%)
Oct 30, 2013 1.726 1.744 1.707 1.744 0 +0.00(+0.00%)
Oct 29, 2013 1.772 1.772 1.717 1.744 0 -0.05(-2.59%)
Oct 28, 2013 1.790 1.790 1.790 1.790 0 -0.04(-2.03%)
Oct 25, 2013 1.809 1.930 1.809 1.828 0 +0.05(+2.60%)
Oct 24, 2013 1.818 1.855 1.763 1.781 0 +0.03(+1.59%)
Oct 23, 2013 1.651 1.763 1.614 1.753 0 +0.10(+6.18%)
Oct 22, 2013 1.651 1.670 1.577 1.651 0 +0.05(+2.89%)
Oct 21, 2013 1.596 1.614 1.596 1.605 0 +0.03(+1.76%)
Oct 18, 2013 1.577 1.577 1.577 1.577 1,293 -0.02(-0.98%)
Oct 17, 2013 1.577 1.596 1.559 1.593 0 +0.03(+2.20%)
Oct 16, 2013 1.586 1.586 1.559 1.559 0 -0.03(-1.75%)
Oct 15, 2013 1.577 1.596 1.577 1.586 0 +0.00(+0.00%)
Oct 14, 2013 1.596 1.614 1.586 1.586 0 +0.01(+0.59%)
Oct 11, 2013 1.540 1.577 1.540 1.577 0 +0.02(+1.19%)
Oct 10, 2013 1.586 1.586 1.540 1.559 0 -0.01(-0.59%)
Oct 09, 2013 1.586 1.586 1.522 1.568 0 +0.02(+1.20%)
Oct 08, 2013 1.605 1.605 1.549 1.549 0 -0.05(-2.91%)
Oct 07, 2013 1.586 1.605 1.586 1.596 0 -0.02(-1.15%)
Oct 04, 2013 1.531 1.614 1.531 1.614 0 +0.04(+2.35%)
Oct 03, 2013 1.577 1.592 1.512 1.577 0 -0.02(-1.16%)
Oct 02, 2013 1.577 1.614 1.577 1.596 0 +0.02(+1.18%)
Oct 01, 2013 1.586 1.586 1.484 1.577 0 +0.00(+0.00%)
Sep 30, 2013 1.559 1.596 1.559 1.577 0 +0.02(+1.19%)
Sep 27, 2013 1.559 1.565 1.559 1.559 0 -0.02(-1.18%)
Sep 26, 2013 1.623 1.623 1.540 1.577 0 +0.00(+0.01%)
Sep 25, 2013 1.577 1.577 1.577 1.577 0 +0.01(+0.52%)
Sep 24, 2013 1.572 1.577 1.568 1.569 0 +0.00(+0.06%)
Sep 23, 2013 1.577 1.577 1.545 1.568 0 +0.01(+0.59%)
Sep 20, 2013 1.549 1.577 1.521 1.559 0 -0.02(-1.18%)
Sep 19, 2013 1.633 1.633 1.577 1.577 0 -0.01(-0.58%)
Sep 18, 2013 1.642 1.642 1.577 1.586 0 +0.01(+0.59%)
Sep 17, 2013 1.577 1.586 1.568 1.577 0 -0.03(-1.73%)
Sep 16, 2013 1.577 1.605 1.577 1.605 0 +0.06(+3.59%)
Sep 12, 2013 1.559 1.549 1.549 1.549 23,175 -0.01(-0.60%)
Sep 11, 2013 1.577 1.596 1.559 1.559 0 -0.02(-1.18%)
Sep 10, 2013 1.577 1.586 1.521 1.577 0 +0.02(+1.19%)
Sep 09, 2013 1.531 1.577 1.531 1.559 0 +0.01(+0.60%)
Sep 06, 2013 1.651 1.651 1.540 1.549 0 -0.03(-1.76%)
Sep 05, 2013 1.623 1.642 1.577 1.577 0 -0.01(-0.58%)
Sep 04, 2013 1.531 1.688 1.531 1.586 0 +0.05(+3.01%)
Sep 03, 2013 1.577 1.605 1.521 1.540 0 -0.03(-1.78%)
Aug 30, 2013 1.586 1.605 1.521 1.568 0 -0.01(-0.59%)
Aug 29, 2013 1.605 1.605 1.577 1.577 0 -0.03(-1.73%)
Aug 28, 2013 1.568 1.642 1.559 1.605 0 +0.05(+2.98%)
Aug 27, 2013 1.521 1.605 1.521 1.559 0 -0.03(-1.75%)
Aug 26, 2013 1.568 1.614 1.568 1.586 0 +0.00(+0.00%)
Aug 23, 2013 1.531 1.642 1.531 1.586 0 +0.04(+2.40%)
Aug 22, 2013 1.531 1.549 1.512 1.549 0 +0.02(+1.21%)
Aug 21, 2013 1.531 1.568 1.531 1.531 0 -0.03(-1.79%)
Aug 20, 2013 1.521 1.586 1.521 1.559 0 -0.02(-1.18%)
Aug 19, 2013 1.522 1.577 1.521 1.577 0 +0.04(+2.41%)
Aug 16, 2013 1.512 1.577 1.494 1.540 0 +0.02(+1.22%)
Aug 15, 2013 1.540 1.577 1.484 1.521 118,342 -0.06(-3.53%)
Aug 14, 2013 1.596 1.596 1.568 1.577 0 +0.00(+0.00%)
Aug 13, 2013 1.577 1.586 1.559 1.577 53,530 +0.02(+1.19%)
Aug 12, 2013 1.614 1.642 1.549 1.559 185,011 -0.08(-5.08%)
Aug 09, 2013 1.707 1.707 1.596 1.642 114,079 -0.06(-3.28%)
Aug 08, 2013 1.753 1.818 1.596 1.698 411,543 -0.50(-22.78%)
Aug 07, 2013 2.180 2.226 2.124 2.199 54,648 +0.06(+3.04%)
Aug 06, 2013 2.143 2.208 2.124 2.134 35,548 +0.03(+1.32%)
Aug 05, 2013 2.106 2.180 2.106 2.106 47,147 -0.03(-1.30%)
Aug 02, 2013 2.171 2.180 2.115 2.134 20,709 -0.04(-1.71%)
Aug 01, 2013 2.208 2.208 2.171 2.171 17,352 -0.03(-1.27%)
Jul 31, 2013 2.180 2.199 2.165 2.199 0 +0.05(+2.15%)
Jul 30, 2013 2.184 2.184 2.134 2.152 0 +0.00(+0.00%)
Jul 29, 2013 2.124 2.208 2.115 2.152 0 -0.07(-3.33%)
Jul 26, 2013 2.171 2.226 2.121 2.226 0 +0.02(+1.10%)
Jul 25, 2013 2.171 2.217 2.100 2.202 0 +0.03(+1.45%)
Jul 24, 2013 2.134 2.171 2.124 2.171 0 +0.06(+3.08%)
Jul 23, 2013 2.106 2.143 2.106 2.106 0 +0.00(+0.00%)
Jul 22, 2013 2.152 2.208 2.097 2.106 0 -0.11(-5.02%)
Jul 19, 2013 2.217 2.226 2.143 2.217 0 +0.04(+1.70%)
Jul 18, 2013 2.171 2.180 2.152 2.180 0 +0.06(+3.07%)
Jul 17, 2013 2.162 2.162 2.086 2.115 49,128 -0.02(-0.83%)
Jul 16, 2013 2.087 2.133 2.087 2.133 0 -0.00(-0.05%)
Jul 15, 2013 2.124 2.180 2.124 2.134 0 -0.01(-0.43%)
Jul 12, 2013 2.097 2.180 2.097 2.143 0 +0.00(+0.00%)
Jul 11, 2013 2.180 2.199 2.124 2.143 0 -0.04(-1.70%)
Jul 10, 2013 2.199 2.199 2.106 2.180 0 -0.02(-0.84%)
Jul 09, 2013 2.199 2.199 2.143 2.199 0 +0.00(+0.00%)
Jul 08, 2013 2.199 2.208 2.152 2.199 0 +0.08(+3.95%)
Jul 05, 2013 2.134 2.180 2.050 2.115 0 -0.01(-0.44%)
Jul 03, 2013 2.162 2.217 2.069 2.124 0 -0.06(-2.97%)
Jul 02, 2013 2.226 2.236 2.189 2.189 0 -0.03(-1.25%)
Jul 01, 2013 2.226 2.254 2.217 2.217 0 -0.01(-0.42%)
Jun 28, 2013 2.189 2.254 2.134 2.226 27,458 +0.00(+0.00%)
Jun 27, 2013 2.226 2.226 2.143 2.226 0 +0.00(+0.00%)
Jun 26, 2013 2.310 2.310 2.180 2.226 0 +0.01(+0.42%)
Jun 25, 2013 2.115 2.301 2.115 2.217 0 +0.10(+4.82%)
Jun 24, 2013 2.022 2.134 1.971 2.115 0 +0.03(+1.60%)
Jun 21, 2013 2.087 2.134 2.013 2.082 33,896 -0.01(-0.27%)
Jun 20, 2013 2.134 2.199 2.013 2.087 0 -0.09(-4.26%)
Jun 19, 2013 2.226 2.227 2.134 2.180 0 +0.00(+0.00%)
Jun 18, 2013 2.180 2.310 2.050 2.180 0 +0.16(+7.75%)
Jun 17, 2013 2.106 2.106 1.995 2.023 0 -0.05(-2.63%)
Jun 14, 2013 2.013 2.098 1.995 2.078 0 +0.04(+1.81%)
Jun 13, 2013 2.050 2.078 2.004 2.041 47,857 +0.04(+1.86%)
Jun 12, 2013 1.930 2.124 1.874 2.004 268,696 +0.10(+5.37%)
Jun 11, 2013 1.846 1.948 1.846 1.902 27,171 +0.01(+0.64%)
Jun 10, 2013 1.878 1.892 1.865 1.890 0 +0.01(+0.34%)
Jun 07, 2013 1.874 1.920 1.865 1.883 0 +0.06(+3.57%)
Jun 06, 2013 1.837 1.855 1.809 1.818 0 -0.05(-2.49%)
Jun 05, 2013 1.837 1.876 1.828 1.865 0 -0.02(-0.99%)
Jun 04, 2013 1.892 1.892 1.818 1.883 0 -0.01(-0.49%)
Jun 03, 2013 1.855 1.892 1.818 1.892 32,237 +0.10(+5.70%)
May 31, 2013 1.902 1.902 1.781 1.790 28,084 -0.08(-4.46%)
May 30, 2013 1.855 1.892 1.809 1.874 0 +0.05(+2.54%)
May 29, 2013 1.957 1.957 1.763 1.828 95,704 -0.08(-4.37%)
May 28, 2013 1.967 2.004 1.866 1.911 78,945 +0.03(+1.48%)
May 24, 2013 1.809 1.962 1.809 1.883 0 +0.06(+3.57%)
May 23, 2013 1.763 1.828 1.763 1.818 0 +0.06(+3.16%)
May 22, 2013 1.874 1.874 1.735 1.763 0 -0.10(-5.47%)
May 21, 2013 1.902 2.032 1.772 1.865 0 -0.02(-0.99%)
May 20, 2013 1.753 2.458 1.753 1.883 0 +0.32(+20.83%)
May 17, 2013 1.568 1.577 1.559 1.559 0 +0.04(+2.44%)
May 16, 2013 1.586 1.614 1.521 1.521 30,191 +0.00(+0.00%)
May 15, 2013 1.549 1.549 1.512 1.521 0 -0.02(-1.20%)
May 13, 2013 1.577 1.577 1.466 1.540 0 -0.05(-2.87%)
May 10, 2013 1.614 1.614 1.512 1.585 0 -0.04(-2.34%)
May 09, 2013 1.614 1.624 1.586 1.623 0 +0.03(+1.74%)
May 08, 2013 1.549 1.596 1.549 1.596 0 +0.06(+4.24%)
May 07, 2013 1.521 1.559 1.466 1.531 0 +0.02(+1.23%)
May 06, 2013 1.382 1.531 1.382 1.512 0 +0.15(+10.88%)
May 03, 2013 1.345 1.392 1.336 1.364 0 +0.03(+2.08%)
May 02, 2013 1.373 1.373 1.336 1.336 0 -0.06(-4.00%)
May 01, 2013 1.354 1.429 1.327 1.392 0 +0.07(+5.63%)
Apr 30, 2013 1.327 1.345 1.317 1.317 0 -0.03(-2.07%)
Apr 29, 2013 1.308 1.382 1.308 1.345 14,325 -0.04(-2.68%)
Apr 26, 2013 1.343 1.382 1.336 1.382 21,720 +0.06(+4.20%)
Apr 25, 2013 1.327 1.344 1.280 1.327 13,808 -0.03(-2.34%)
Apr 24, 2013 1.327 1.358 1.327 1.358 0 +0.03(+2.40%)
Apr 23, 2013 1.364 1.392 1.317 1.327 16,417 -0.04(-2.72%)
Apr 22, 2013 1.289 1.382 1.280 1.364 21,358 +0.06(+5.00%)
Apr 19, 2013 1.299 1.345 1.299 1.299 9,108 -0.04(-2.78%)
Apr 18, 2013 1.289 1.345 1.289 1.336 431 -0.01(-0.69%)
Apr 17, 2013 1.299 1.345 1.280 1.345 5,713 -0.01(-0.69%)
Apr 16, 2013 1.382 1.382 1.337 1.354 3,524 +0.05(+3.84%)
Apr 15, 2013 1.345 1.347 1.299 1.304 32,584 -0.04(-3.11%)
Apr 12, 2013 1.358 1.392 1.345 1.346 11,426 -0.03(-1.95%)
Apr 11, 2013 1.345 1.373 1.345 1.373 2,317 +0.00(+0.00%)
Apr 10, 2013 1.345 1.392 1.345 1.373 2,403 +0.02(+1.37%)
Apr 09, 2013 1.345 1.410 1.345 1.354 7,114 -0.03(-2.01%)
Apr 08, 2013 1.345 1.392 1.345 1.382 10,643 +0.04(+2.76%)
Apr 05, 2013 1.382 1.382 1.345 1.345 4,635 -0.05(-3.33%)
Apr 04, 2013 1.392 1.392 1.345 1.391 14,426 +0.03(+2.03%)
Apr 03, 2013 1.373 1.401 1.327 1.364 59,692 -0.01(-0.68%)
Apr 02, 2013 1.364 1.373 1.316 1.373 27,649 +0.04(+2.78%)
Apr 01, 2013 1.327 1.336 1.289 1.336 21,388 +0.00(+0.00%)
Mar 28, 2013 1.339 1.364 1.289 1.336 7,222 -0.01(-0.68%)
Mar 27, 2013 1.308 1.345 1.299 1.345 7,948 -0.01(-0.69%)
Mar 26, 2013 1.317 1.354 1.308 1.354 6,308 +0.00(+0.00%)
Mar 25, 2013 1.373 1.373 1.308 1.354 1,819 +0.02(+1.39%)
Mar 22, 2013 1.317 1.364 1.317 1.336 3,988 +0.02(+1.41%)
Mar 21, 2013 1.354 1.354 1.317 1.317 1,641 -0.01(-0.70%)
Mar 20, 2013 1.354 1.364 1.327 1.327 6,384 +0.04(+3.25%)
Mar 19, 2013 1.327 1.364 1.280 1.285 42,871 -0.04(-2.82%)
Mar 18, 2013 1.289 1.322 1.289 1.322 11,965 +0.02(+1.80%)
Mar 15, 2013 1.271 1.317 1.262 1.299 28,147 +0.01(+0.72%)
Mar 14, 2013 1.308 1.317 1.262 1.289 47,811 -0.03(-2.11%)
Mar 13, 2013 1.309 1.323 1.308 1.317 62,877 +0.02(+1.43%)
Mar 12, 2013 1.317 1.327 1.289 1.299 58,611 -0.02(-1.41%)
Mar 11, 2013 1.327 1.373 1.308 1.317 42,445 -0.01(-0.70%)
Mar 08, 2013 1.317 1.345 1.289 1.327 20,980 -0.02(-1.38%)
Mar 07, 2013 1.327 1.354 1.289 1.345 34,762 -0.03(-2.03%)
Mar 06, 2013 1.373 1.373 1.271 1.373 39,771 +0.00(+0.00%)
Mar 05, 2013 1.327 1.382 1.299 1.373 19,780 +0.04(+2.78%)
Mar 04, 2013 1.345 1.353 1.262 1.336 42,794 +0.01(+0.70%)
Mar 01, 2013 1.317 1.336 1.289 1.327 8,958 +0.03(+2.14%)
Feb 28, 2013 1.336 1.364 1.280 1.299 35,145 +0.00(+0.00%)
Feb 27, 2013 1.345 1.378 1.299 1.299 26,439 -0.06(-4.11%)
Feb 26, 2013 1.327 1.354 1.317 1.354 13,527 -0.03(-2.01%)
Feb 25, 2013 1.382 1.401 1.308 1.382 119,721 -0.02(-1.32%)
Feb 22, 2013 1.364 1.401 1.354 1.401 25,106 +0.02(+1.34%)
Feb 21, 2013 1.484 1.493 1.252 1.382 110,008 -0.12(-8.02%)
Feb 20, 2013 1.475 1.540 1.433 1.503 12,104 +0.06(+3.84%)
Feb 19, 2013 1.559 1.559 1.447 1.447 4,450 -0.08(-5.46%)
Feb 15, 2013 1.494 1.586 1.494 1.531 41,780 -0.05(-2.94%)
Feb 14, 2013 1.577 1.577 1.447 1.577 11,778 -0.00(-0.01%)
Feb 13, 2013 1.544 1.577 1.544 1.577 2,568 +0.02(+1.19%)
Feb 12, 2013 1.577 1.586 1.559 1.559 11,641 -0.01(-0.59%)
Feb 11, 2013 1.633 1.633 1.559 1.568 24,075 -0.04(-2.31%)
Feb 08, 2013 1.623 1.670 1.605 1.605 38,866 -0.02(-1.14%)
Feb 07, 2013 1.642 1.707 1.577 1.623 96,935 +0.06(+3.55%)
Feb 06, 2013 1.503 1.605 1.503 1.568 111,868 +0.23(+17.51%)
Feb 04, 2013 1.336 1.357 1.299 1.334 25,100 -0.02(-1.49%)
Feb 01, 2013 1.317 1.354 1.271 1.354 15,522 +0.05(+3.55%)
Jan 31, 2013 1.308 1.308 1.252 1.308 16,309 +0.00(+0.00%)
Jan 30, 2013 1.308 1.308 1.308 1.308 1,401 -0.01(-0.70%)
Jan 29, 2013 1.289 1.317 1.252 1.317 18,547 +0.07(+5.97%)
Jan 28, 2013 1.243 1.252 1.243 1.243 25,276 -0.01(-0.74%)
Jan 25, 2013 1.252 1.280 1.243 1.252 30,829 -0.01(-0.74%)
Jan 24, 2013 1.271 1.280 1.262 1.262 14,493 +0.01(+0.74%)
Jan 23, 2013 1.317 1.317 1.215 1.252 166,639 -0.09(-6.90%)
Jan 22, 2013 1.336 1.354 1.317 1.345 9,864 +0.04(+2.84%)
Jan 18, 2013 1.308 1.354 1.299 1.308 109,969 +0.00(+0.00%)
Jan 17, 2013 1.299 1.319 1.299 1.308 16,992 -0.03(-2.08%)
Jan 16, 2013 1.336 1.336 1.317 1.336 5,228 +0.01(+0.70%)
Jan 15, 2013 1.373 1.373 1.327 1.327 3,113 -0.06(-4.67%)
Jan 14, 2013 1.392 1.392 1.392 1.392 1,616 +0.00(+0.00%)
Jan 11, 2013 1.392 1.407 1.392 1.392 9,654 +0.01(+0.67%)
Jan 10, 2013 1.382 1.382 1.364 1.382 2,694 +0.00(+0.16%)
Jan 09, 2013 1.373 1.392 1.373 1.380 2,802 +0.05(+4.04%)
Jan 08, 2013 1.336 1.373 1.327 1.327 6,144 -0.02(-1.38%)
Jan 07, 2013 1.345 1.364 1.308 1.345 27,170 -0.03(-2.03%)
Jan 04, 2013 1.345 1.373 1.327 1.373 11,857 +0.06(+4.23%)
Jan 03, 2013 1.391 1.391 1.308 1.317 20,263 -0.02(-1.39%)
Jan 02, 2013 1.354 1.373 1.317 1.336 14,159 +0.04(+2.86%)
Dec 31, 2012 1.299 1.336 1.280 1.299 19,675 +0.00(+0.29%)
Dec 28, 2012 1.308 1.336 1.280 1.295 26,209 +0.01(+1.16%)
Dec 27, 2012 1.299 1.327 1.280 1.280 31,738 -0.03(-2.13%)
Dec 26, 2012 1.299 1.345 1.290 1.308 26,301 +0.00(+0.07%)
Dec 24, 2012 1.289 1.308 1.271 1.307 87,255 +0.02(+1.37%)
Dec 21, 2012 1.280 1.336 1.280 1.289 16,503 -0.03(-2.11%)
Dec 20, 2012 1.308 1.327 1.295 1.317 17,476 +0.04(+2.90%)
Dec 19, 2012 1.299 1.308 1.280 1.280 170,950 -0.01(-0.72%)
Dec 18, 2012 1.299 1.308 1.280 1.289 30,449 -0.03(-2.11%)
Dec 17, 2012 1.299 1.327 1.280 1.317 57,676 -0.01(-0.70%)
Dec 14, 2012 1.345 1.345 1.280 1.327 42,359 -0.05(-3.38%)
Dec 13, 2012 1.299 1.382 1.299 1.373 117,747 +0.05(+3.50%)
Dec 12, 2012 1.317 1.327 1.280 1.327 34,439 +0.01(+0.70%)
Dec 11, 2012 1.354 1.354 1.252 1.317 40,816 +0.05(+3.65%)
Dec 10, 2012 1.271 1.308 1.257 1.271 40,746 -0.03(-2.14%)
Dec 07, 2012 1.280 1.317 1.215 1.299 42,129 +0.02(+1.45%)
Dec 06, 2012 1.317 1.317 1.243 1.280 27,514 -0.06(-4.83%)
Dec 05, 2012 1.336 1.373 1.280 1.345 53,764 +0.03(+2.11%)
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.