Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.580 4.590 4.450 4.460 936,173 -0.11(-2.41%)
Jun 27, 2013 4.440 4.635 4.400 4.570 0 +0.17(+3.86%)
Jun 26, 2013 4.380 4.480 4.330 4.400 0 +0.07(+1.62%)
Jun 25, 2013 4.360 4.370 4.190 4.330 0 +0.06(+1.41%)
Jun 24, 2013 4.130 4.370 4.130 4.270 0 +0.06(+1.43%)
Jun 21, 2013 4.240 4.400 4.200 4.210 700,193 -0.07(-1.64%)
Jun 20, 2013 4.400 4.400 4.100 4.280 0 -0.52(-10.83%)
Jun 19, 2013 4.820 5.030 4.660 4.800 422,110 -0.01(-0.21%)
Jun 18, 2013 4.760 4.830 4.630 4.810 0 +0.05(+1.05%)
Jun 17, 2013 4.710 4.860 4.668 4.760 0 -0.01(-0.21%)
Jun 14, 2013 4.980 4.980 4.700 4.770 0 -0.23(-4.60%)
Jun 13, 2013 4.780 5.050 4.650 5.000 512,970 +0.24(+5.04%)
Jun 12, 2013 4.850 4.850 4.560 4.760 567,694 -0.06(-1.24%)
Jun 11, 2013 3.850 4.860 3.810 4.820 0 +1.14(+30.98%)
Jun 10, 2013 3.960 3.970 3.570 3.680 0 -0.27(-6.84%)
Jun 07, 2013 3.930 4.005 3.826 3.950 0 +0.05(+1.28%)
Jun 06, 2013 3.640 3.920 3.560 3.900 271,262 +0.25(+6.85%)
Jun 05, 2013 3.860 3.900 3.540 3.650 0 -0.23(-5.93%)
Jun 04, 2013 4.080 4.080 3.820 3.880 0 -0.21(-5.13%)
Jun 03, 2013 3.990 4.130 3.835 4.090 275,138 +0.11(+2.76%)
May 31, 2013 4.050 4.160 3.950 3.980 146,983 -0.13(-3.16%)
May 30, 2013 4.080 4.140 3.950 4.110 104,466 +0.06(+1.48%)
May 29, 2013 4.190 4.230 4.000 4.050 128,137 -0.19(-4.48%)
May 28, 2013 4.250 4.380 4.095 4.240 177,209 +0.09(+2.17%)
May 24, 2013 4.030 4.190 3.890 4.150 0 +0.09(+2.22%)
May 23, 2013 3.860 4.080 3.770 4.060 0 +0.15(+3.84%)
May 22, 2013 4.020 4.150 3.790 3.910 0 -0.11(-2.74%)
May 21, 2013 4.150 4.160 4.000 4.020 0 -0.15(-3.60%)
May 20, 2013 4.300 4.300 4.130 4.170 0 -0.14(-3.25%)
May 17, 2013 4.150 4.440 4.020 4.310 0 +0.18(+4.36%)
May 16, 2013 4.030 4.210 3.910 4.130 217,000 +0.07(+1.72%)
May 15, 2013 4.140 4.180 3.910 4.060 0 -0.44(-9.78%)
May 13, 2013 4.410 4.510 4.300 4.500 0 +0.05(+1.12%)
May 10, 2013 5.130 5.150 4.300 4.450 0 +0.15(+3.49%)
May 09, 2013 4.450 4.540 4.240 4.300 0 -0.17(-3.80%)
May 08, 2013 4.370 4.470 4.300 4.470 0 +0.09(+2.05%)
May 07, 2013 4.340 4.380 4.160 4.380 0 +0.06(+1.39%)
May 06, 2013 4.350 4.440 4.245 4.320 0 -0.03(-0.69%)
May 03, 2013 4.400 4.540 4.300 4.350 0 +0.01(+0.23%)
May 02, 2013 4.000 4.510 3.990 4.340 0 +0.37(+9.32%)
May 01, 2013 4.560 4.569 3.910 3.970 0 -0.63(-13.70%)
Apr 30, 2013 4.550 4.630 4.530 4.600 0 +0.06(+1.32%)
Apr 29, 2013 4.800 4.800 4.530 4.540 243,391 -0.26(-5.42%)
Apr 26, 2013 4.930 4.970 4.780 4.800 201,478 -0.17(-3.42%)
Apr 25, 2013 4.930 5.000 4.890 4.970 260,358 +0.08(+1.64%)
Apr 24, 2013 4.810 4.920 4.750 4.890 318,637 +0.07(+1.45%)
Apr 23, 2013 4.850 4.990 4.770 4.820 284,028 +0.02(+0.42%)
Apr 22, 2013 4.770 4.820 4.570 4.800 184,409 +0.06(+1.27%)
Apr 19, 2013 4.700 4.860 4.690 4.740 231,620 +0.04(+0.85%)
Apr 18, 2013 4.610 4.710 4.450 4.700 298,704 +0.12(+2.62%)
Apr 17, 2013 4.730 4.830 4.460 4.580 306,630 -0.16(-3.38%)
Apr 16, 2013 4.670 4.860 4.550 4.740 375,123 +0.11(+2.38%)
Apr 15, 2013 4.840 4.950 4.590 4.630 366,530 -0.26(-5.32%)
Apr 12, 2013 4.960 5.000 4.760 4.890 361,454 -0.06(-1.21%)
Apr 11, 2013 5.030 5.070 4.940 4.950 239,789 -0.06(-1.30%)
Apr 10, 2013 5.090 5.170 4.955 5.015 378,142 -0.04(-0.69%)
Apr 09, 2013 4.990 5.210 4.990 5.050 348,357 +0.05(+1.00%)
Apr 08, 2013 5.050 5.060 4.890 5.000 228,918 -0.01(-0.20%)
Apr 05, 2013 4.910 5.020 4.831 5.010 251,725 -0.02(-0.40%)
Apr 04, 2013 4.940 5.100 4.870 5.030 278,766 +0.10(+2.03%)
Apr 03, 2013 5.390 5.440 4.855 4.930 856,473 -0.47(-8.70%)
Apr 02, 2013 5.350 5.570 5.240 5.400 594,500 +0.15(+2.86%)
Apr 01, 2013 5.380 5.390 5.220 5.250 619,334 -0.13(-2.42%)
Mar 28, 2013 5.400 5.460 5.310 5.380 1,052,248 -0.01(-0.19%)
Mar 27, 2013 5.400 5.450 5.210 5.390 553,770 -0.14(-2.53%)
Mar 26, 2013 5.170 5.960 5.160 5.530 1,541,387 +0.39(+7.59%)
Mar 25, 2013 5.120 5.190 4.970 5.140 609,706 +0.05(+0.98%)
Mar 22, 2013 5.090 5.190 4.900 5.090 803,315 +0.01(+0.20%)
Mar 21, 2013 4.980 5.210 4.880 5.080 595,262 +0.10(+2.01%)
Mar 20, 2013 4.760 5.150 4.720 4.980 943,936 +0.27(+5.73%)
Mar 19, 2013 4.500 4.740 4.400 4.710 786,700 +0.21(+4.67%)
Mar 18, 2013 4.280 4.750 4.220 4.500 2,048,964 +0.14(+3.21%)
Mar 15, 2013 3.600 4.940 3.560 4.360 4,013,231 +0.98(+28.99%)
Mar 14, 2013 3.180 3.410 3.180 3.380 491,660 +0.19(+5.96%)
Mar 13, 2013 3.360 3.360 3.130 3.190 181,572 -0.18(-5.34%)
Mar 12, 2013 3.610 3.610 3.250 3.370 298,220 -0.28(-7.67%)
Mar 11, 2013 3.750 3.960 3.600 3.650 407,722 -0.08(-2.14%)
Mar 08, 2013 3.500 3.830 3.470 3.730 744,052 +0.29(+8.43%)
Mar 07, 2013 3.110 3.450 3.110 3.440 308,410 +0.31(+9.90%)
Mar 06, 2013 2.970 3.150 2.850 3.130 203,374 +0.17(+5.74%)
Mar 05, 2013 2.860 3.000 2.830 2.960 213,470 +0.12(+4.23%)
Mar 04, 2013 2.790 2.880 2.770 2.840 96,129 +0.05(+1.79%)
Mar 01, 2013 2.600 2.850 2.570 2.790 149,168 +0.15(+5.68%)
Feb 28, 2013 2.670 2.680 2.570 2.640 167,459 -0.05(-1.86%)
Feb 27, 2013 2.710 2.797 2.640 2.690 65,154 -0.02(-0.74%)
Feb 26, 2013 2.630 2.730 2.550 2.710 184,055 +0.11(+4.23%)
Feb 25, 2013 2.770 2.780 2.600 2.600 129,926 -0.15(-5.45%)
Feb 22, 2013 2.730 2.860 2.670 2.750 188,998 +0.03(+1.10%)
Feb 21, 2013 2.760 2.830 2.650 2.720 93,697 -0.07(-2.51%)
Feb 20, 2013 2.900 2.950 2.780 2.790 136,839 -0.11(-3.79%)
Feb 19, 2013 2.870 2.950 2.870 2.900 134,273 +0.03(+1.05%)
Feb 15, 2013 2.870 2.870 2.810 2.870 122,530 +0.06(+2.14%)
Feb 14, 2013 2.770 2.870 2.730 2.810 132,348 +0.03(+1.08%)
Feb 13, 2013 2.710 2.830 2.710 2.780 78,376 +0.08(+2.96%)
Feb 12, 2013 2.700 2.710 2.620 2.700 117,652 +0.01(+0.37%)
Feb 11, 2013 2.680 2.730 2.530 2.690 136,067 +0.00(+0.00%)
Feb 08, 2013 2.820 2.820 2.630 2.690 275,472 -0.12(-4.27%)
Feb 07, 2013 2.920 2.920 2.800 2.810 146,426 -0.12(-4.10%)
Feb 06, 2013 2.900 2.970 2.870 2.930 58,383 +0.09(+3.17%)
Feb 04, 2013 2.850 2.950 2.830 2.840 106,593 -0.05(-1.73%)
Feb 01, 2013 2.850 2.950 2.820 2.890 116,593 +0.04(+1.40%)
Jan 31, 2013 2.850 2.890 2.800 2.850 131,406 +0.00(+0.00%)
Jan 30, 2013 2.960 3.030 2.840 2.850 154,169 -0.12(-4.04%)
Jan 29, 2013 2.910 3.000 2.880 2.970 105,520 +0.07(+2.41%)
Jan 28, 2013 2.930 2.930 2.840 2.900 192,078 -0.01(-0.34%)
Jan 25, 2013 2.980 2.980 2.880 2.910 204,833 -0.05(-1.69%)
Jan 24, 2013 2.990 3.100 2.940 2.960 201,062 +0.02(+0.68%)
Jan 23, 2013 2.840 2.980 2.840 2.940 407,525 +0.11(+3.89%)
Jan 22, 2013 2.820 2.880 2.810 2.830 156,156 +0.00(+0.00%)
Jan 18, 2013 2.900 2.900 2.790 2.830 203,224 -0.07(-2.41%)
Jan 17, 2013 3.080 3.110 2.800 2.900 335,115 -0.16(-5.23%)
Jan 16, 2013 3.310 3.310 3.010 3.060 215,461 -0.25(-7.55%)
Jan 15, 2013 3.420 3.420 3.240 3.310 153,863 -0.13(-3.78%)
Jan 14, 2013 3.390 3.450 3.321 3.440 114,090 +0.03(+0.88%)
Jan 11, 2013 3.350 3.410 3.300 3.410 122,797 +0.07(+2.10%)
Jan 10, 2013 3.460 3.490 3.320 3.340 96,397 -0.13(-3.75%)
Jan 09, 2013 3.450 3.500 3.390 3.470 242,101 +0.07(+2.06%)
Jan 08, 2013 3.350 3.410 3.260 3.400 190,259 +0.06(+1.80%)
Jan 07, 2013 3.140 3.400 3.120 3.340 389,842 +0.19(+6.03%)
Jan 04, 2013 3.160 3.240 3.110 3.150 132,569 +0.04(+1.29%)
Jan 03, 2013 3.250 3.330 3.060 3.110 337,971 -0.14(-4.31%)
Jan 02, 2013 3.015 3.300 2.990 3.250 522,674 +0.26(+8.70%)
Dec 31, 2012 2.760 3.000 2.750 2.990 461,028 +0.22(+7.94%)
Dec 28, 2012 2.780 2.840 2.730 2.770 112,916 -0.03(-1.07%)
Dec 27, 2012 2.890 2.940 2.700 2.800 297,486 -0.10(-3.28%)
Dec 26, 2012 3.010 3.040 2.880 2.895 286,774 -0.10(-3.18%)
Dec 24, 2012 2.880 3.040 2.790 2.990 236,822 +0.12(+4.18%)
Dec 21, 2012 2.900 2.900 2.630 2.870 1,490,899 +0.04(+1.41%)
Dec 20, 2012 2.840 2.950 2.750 2.830 464,119 -0.04(-1.39%)
Dec 19, 2012 2.420 2.910 2.410 2.870 781,391 +0.46(+19.09%)
Dec 18, 2012 2.350 2.470 2.300 2.410 248,035 +0.06(+2.55%)
Dec 17, 2012 2.310 2.430 2.310 2.350 139,838 +0.06(+2.62%)
Dec 14, 2012 2.170 2.300 2.170 2.290 83,472 +0.10(+4.57%)
Dec 13, 2012 2.310 2.330 2.170 2.190 87,891 -0.11(-4.78%)
Dec 12, 2012 2.380 2.380 2.250 2.300 105,600 -0.08(-3.36%)
Dec 11, 2012 2.470 2.520 2.320 2.380 148,300 -0.07(-2.86%)
Dec 10, 2012 2.390 2.480 2.350 2.450 116,800 +0.24(+10.86%)
Dec 04, 2012 2.290 2.290 2.100 2.210 143,037 -0.15(-6.36%)
Nov 30, 2012 2.250 2.420 2.195 2.360 491,440 +0.10(+4.42%)
Nov 29, 2012 2.030 2.520 2.030 2.260 3,021,257 +0.15(+7.11%)
Nov 28, 2012 2.160 2.190 2.080 2.110 139,876 -0.07(-3.21%)
Nov 27, 2012 2.260 2.376 2.180 2.180 78,307 -0.09(-3.96%)
Nov 26, 2012 2.330 2.330 2.250 2.270 105,057 -0.06(-2.58%)
Nov 23, 2012 2.260 2.520 2.250 2.330 101,856 +0.07(+3.10%)
Nov 21, 2012 2.270 2.490 2.160 2.260 248,752 +0.01(+0.44%)
Nov 20, 2012 2.040 2.390 2.010 2.250 384,913 +0.20(+9.76%)
Nov 19, 2012 1.880 2.060 1.800 2.050 486,565 +0.19(+10.22%)
Nov 16, 2012 1.690 1.900 1.640 1.860 1,086,952 +0.16(+9.41%)
Nov 15, 2012 1.580 1.710 1.580 1.700 251,741 +0.11(+6.92%)
Nov 14, 2012 1.680 1.700 1.580 1.590 167,510 -0.09(-5.36%)
Nov 13, 2012 1.480 1.780 1.410 1.680 373,433 +0.16(+10.53%)
Nov 12, 2012 1.790 1.830 1.500 1.520 543,169 -0.25(-14.12%)
Nov 09, 2012 1.940 1.940 1.630 1.770 544,041 -0.22(-11.06%)
Nov 08, 2012 2.620 2.700 1.960 1.990 586,368 -0.71(-26.30%)
Nov 07, 2012 2.910 2.910 2.650 2.700 132,800 -0.25(-8.47%)
Nov 06, 2012 2.990 3.010 2.850 2.950 80,437 -0.04(-1.34%)
Nov 05, 2012 2.760 3.000 2.760 2.990 82,475 +0.24(+8.73%)
Nov 02, 2012 2.820 2.850 2.710 2.750 79,864 -0.02(-0.72%)
Nov 01, 2012 2.840 2.880 2.690 2.770 102,995 -0.08(-2.81%)
Oct 31, 2012 2.930 2.970 2.800 2.850 66,041 -0.06(-2.06%)
Oct 26, 2012 2.890 2.910 2.910 2.910 111,600 +0.01(+0.34%)
Oct 25, 2012 2.940 2.990 2.851 2.900 50,122 +0.00(+0.00%)
Oct 24, 2012 2.970 3.030 2.900 2.900 62,343 -0.06(-2.03%)
Oct 23, 2012 2.960 2.990 2.840 2.960 124,363 -0.29(-8.92%)
Oct 19, 2012 3.240 3.300 3.010 3.250 419,270 -0.01(-0.31%)
Oct 18, 2012 3.240 3.290 3.140 3.260 151,320 +0.02(+0.62%)
Oct 17, 2012 3.080 3.280 3.055 3.240 253,049 +0.18(+5.88%)
Oct 16, 2012 3.060 3.090 2.850 3.060 214,591 +0.03(+0.99%)
Oct 15, 2012 2.880 3.130 2.800 3.030 436,343 +0.18(+6.32%)
Oct 12, 2012 2.840 2.880 2.760 2.850 155,518 +0.02(+0.71%)
Oct 11, 2012 2.660 2.990 2.590 2.830 443,709 +0.21(+8.02%)
Oct 10, 2012 2.590 2.700 2.552 2.620 156,481 +0.04(+1.55%)
Oct 09, 2012 2.660 2.700 2.560 2.580 180,910 -0.09(-3.37%)
Oct 08, 2012 2.680 2.710 2.650 2.670 61,830 -0.03(-1.11%)
Oct 05, 2012 2.800 2.840 2.670 2.700 149,859 -0.08(-2.88%)
Oct 04, 2012 2.670 2.860 2.630 2.780 193,338 +0.12(+4.51%)
Oct 03, 2012 2.770 2.830 2.380 2.660 371,133 -0.11(-3.97%)
Oct 02, 2012 2.910 2.950 2.690 2.770 1,004,099 -0.13(-4.48%)
Oct 01, 2012 2.900 2.980 2.900 2.900 137,739 +0.02(+0.69%)
Sep 28, 2012 3.010 3.030 2.810 2.880 280,253 -0.13(-4.32%)
Sep 27, 2012 3.030 3.090 2.950 3.010 154,935 -0.02(-0.66%)
Sep 26, 2012 3.280 3.350 2.980 3.030 629,523 -0.26(-7.90%)
Sep 25, 2012 3.320 3.395 3.290 3.290 114,283 -0.01(-0.30%)
Sep 24, 2012 3.320 3.400 3.250 3.300 148,539 -0.04(-1.20%)
Sep 21, 2012 3.520 3.520 3.160 3.340 542,865 -0.12(-3.47%)
Sep 20, 2012 3.430 3.490 3.348 3.460 184,432 +0.01(+0.29%)
Sep 19, 2012 3.520 3.550 3.432 3.450 372,791 -0.10(-2.82%)
Sep 18, 2012 3.640 3.651 3.540 3.550 147,784 -0.04(-1.11%)
Sep 17, 2012 3.650 3.700 3.570 3.590 265,221 -0.06(-1.64%)
Sep 14, 2012 3.740 3.770 3.610 3.650 197,683 -0.09(-2.41%)
Sep 13, 2012 3.810 3.880 3.730 3.740 167,432 -0.06(-1.58%)
Sep 12, 2012 3.670 3.850 3.650 3.800 134,799 +0.14(+3.83%)
Sep 11, 2012 3.590 3.690 3.560 3.660 93,875 +0.07(+1.95%)
Sep 10, 2012 3.450 3.630 3.450 3.590 178,378 +0.15(+4.36%)
Sep 07, 2012 3.460 3.491 3.400 3.440 191,750 -0.08(-2.27%)
Sep 06, 2012 3.680 3.680 3.490 3.520 339,879 -0.09(-2.49%)
Sep 05, 2012 3.730 3.750 3.530 3.610 735,887 -0.13(-3.48%)
Sep 04, 2012 3.940 4.040 3.600 3.740 479,245 -0.34(-8.33%)
Aug 31, 2012 4.090 4.120 4.000 4.080 138,866 +0.04(+0.99%)
Aug 30, 2012 4.200 4.220 3.930 4.040 325,147 -0.21(-4.94%)
Aug 29, 2012 4.200 4.300 4.160 4.250 88,590 -0.02(-0.47%)
Aug 27, 2012 4.330 4.340 4.210 4.270 111,975 -0.02(-0.47%)
Aug 24, 2012 4.200 4.360 4.130 4.290 177,620 +0.11(+2.63%)
Aug 23, 2012 4.190 4.260 4.120 4.180 248,525 -0.02(-0.48%)
Aug 22, 2012 4.200 4.300 4.195 4.200 76,022 +0.02(+0.48%)
Aug 21, 2012 4.150 4.240 4.150 4.180 165,174 +0.01(+0.24%)
Aug 20, 2012 4.210 4.280 4.130 4.170 306,785 -0.04(-0.95%)
Aug 17, 2012 4.400 4.400 4.180 4.210 218,446 -0.21(-4.75%)
Aug 16, 2012 4.220 4.470 4.200 4.420 257,474 +0.20(+4.74%)
Aug 15, 2012 4.150 4.260 4.150 4.220 245,438 -0.01(-0.24%)
Aug 14, 2012 4.300 4.360 4.190 4.230 249,168 -0.03(-0.70%)
Aug 13, 2012 4.400 4.411 4.180 4.260 438,207 -0.15(-3.40%)
Aug 10, 2012 4.330 4.460 4.150 4.410 565,291 +0.08(+1.97%)
Aug 09, 2012 4.610 4.649 4.270 4.325 361,755 -0.26(-5.77%)
Aug 08, 2012 4.620 4.750 4.520 4.590 330,325 -0.05(-1.08%)
Aug 07, 2012 4.660 4.730 4.580 4.640 222,809 +0.05(+1.09%)
Aug 06, 2012 4.470 4.710 4.220 4.590 529,874 +0.17(+3.85%)
Aug 03, 2012 4.690 4.770 4.350 4.420 647,982 -0.20(-4.33%)
Aug 02, 2012 4.670 5.090 4.550 4.620 544,478 -0.10(-2.12%)
Aug 01, 2012 5.180 5.240 4.710 4.720 703,959 -0.49(-9.40%)
Jul 31, 2012 5.560 5.650 5.200 5.210 876,656 -0.18(-3.34%)
Jul 30, 2012 5.990 6.490 5.300 5.390 2,726,452 -5.41(-50.09%)
Jul 27, 2012 10.62 11.00 10.42 10.80 501,400 +0.19(+1.79%)
Jul 26, 2012 10.32 10.64 10.18 10.61 266,637 +0.48(+4.74%)
Jul 25, 2012 10.12 10.20 9.990 10.13 103,579 +0.12(+1.20%)
Jul 24, 2012 10.03 10.18 9.910 10.01 247,666 +0.07(+0.70%)
Jul 23, 2012 9.920 10.16 9.770 9.940 111,189 -0.16(-1.58%)
Jul 20, 2012 10.27 10.27 9.890 10.10 192,846 -0.33(-3.16%)
Jul 19, 2012 10.60 10.63 10.18 10.43 252,487 -0.12(-1.14%)
Jul 18, 2012 10.35 10.66 10.35 10.55 176,211 +0.16(+1.54%)
Jul 17, 2012 10.21 10.45 10.15 10.39 88,742 +0.21(+2.06%)
Jul 16, 2012 10.14 10.27 10.01 10.18 79,477 -0.04(-0.39%)
Jul 13, 2012 10.14 10.38 10.10 10.22 182,434 +0.10(+0.99%)
Jul 12, 2012 9.940 10.18 9.720 10.12 298,061 +0.07(+0.70%)
Jul 11, 2012 10.24 10.41 9.870 10.05 401,938 -0.20(-1.95%)
Jul 10, 2012 10.44 10.48 10.10 10.25 217,699 -0.06(-0.58%)
Jul 09, 2012 10.27 10.43 10.13 10.31 237,374 +0.03(+0.29%)
Jul 06, 2012 10.17 10.36 10.01 10.28 247,724 +0.05(+0.49%)
Jul 05, 2012 10.39 10.57 10.21 10.23 340,203 -0.24(-2.29%)
Jul 03, 2012 10.22 10.50 10.20 10.47 155,108 +0.29(+2.85%)
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.