Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 3.608 3.666 3.603 3.608 0 -0.04(-1.10%)
Sep 26, 2013 3.666 3.692 3.648 3.648 0 +0.00(+0.00%)
Sep 25, 2013 3.662 3.679 3.648 3.648 0 -0.03(-0.85%)
Sep 24, 2013 3.697 3.745 3.608 3.679 0 +0.00(+0.00%)
Sep 23, 2013 3.710 3.710 3.675 3.679 0 -0.03(-0.84%)
Sep 20, 2013 3.679 3.710 3.679 3.710 0 -0.00(-0.12%)
Sep 19, 2013 3.657 3.772 3.657 3.715 0 +0.05(+1.33%)
Sep 18, 2013 3.666 3.719 3.648 3.666 0 -0.01(-0.36%)
Sep 17, 2013 3.666 3.710 3.648 3.679 0 -0.05(-1.37%)
Sep 16, 2013 3.723 3.741 3.666 3.730 0 +0.04(+1.14%)
Sep 13, 2013 3.666 3.729 3.666 3.688 0 +0.02(+0.61%)
Sep 12, 2013 3.657 3.666 3.648 3.666 0 +0.02(+0.49%)
Sep 11, 2013 3.746 3.746 3.643 3.648 0 -0.12(-3.18%)
Sep 10, 2013 3.755 3.786 3.732 3.768 0 +0.02(+0.47%)
Sep 09, 2013 3.839 3.844 3.701 3.750 0 -0.05(-1.29%)
Sep 06, 2013 3.702 3.879 3.697 3.799 0 +0.06(+1.66%)
Sep 05, 2013 3.737 3.737 3.737 3.737 0 +0.02(+0.60%)
Sep 04, 2013 3.692 3.755 3.692 3.715 0 -0.06(-1.53%)
Sep 03, 2013 3.857 3.857 3.697 3.772 0 -0.04(-0.99%)
Aug 30, 2013 3.768 3.866 3.768 3.810 0 +0.06(+1.60%)
Aug 29, 2013 3.643 3.755 3.643 3.750 0 +0.07(+1.93%)
Aug 28, 2013 3.626 3.710 3.612 3.679 0 +0.05(+1.35%)
Aug 27, 2013 3.799 3.799 3.626 3.630 0 -0.16(-4.22%)
Aug 26, 2013 3.586 3.803 3.586 3.790 0 +0.18(+4.92%)
Aug 23, 2013 3.612 3.786 3.612 3.612 0 -0.04(-0.97%)
Aug 22, 2013 3.621 3.683 3.621 3.648 0 +0.03(+0.74%)
Aug 21, 2013 3.670 3.688 3.612 3.621 0 -0.04(-1.21%)
Aug 20, 2013 3.697 3.817 3.644 3.666 0 -0.02(-0.60%)
Aug 19, 2013 3.723 3.723 3.666 3.688 0 -0.02(-0.46%)
Aug 16, 2013 3.715 3.732 3.643 3.705 0 -0.03(-0.74%)
Aug 15, 2013 3.741 3.777 3.666 3.732 9,711 -0.04(-0.94%)
Aug 14, 2013 3.830 3.852 3.759 3.768 0 -0.05(-1.28%)
Aug 13, 2013 3.843 3.843 3.755 3.817 14,730 -0.04(-1.04%)
Aug 12, 2013 3.843 3.861 3.768 3.857 5,408 +0.00(+0.12%)
Aug 09, 2013 3.910 3.910 3.852 3.852 41,737 +0.00(+0.00%)
Aug 08, 2013 3.844 3.950 3.844 3.852 130,584 -0.10(-2.47%)
Aug 07, 2013 3.883 3.967 3.803 3.950 33,653 +0.08(+2.07%)
Aug 06, 2013 3.772 3.888 3.772 3.870 75,471 +0.03(+0.69%)
Aug 05, 2013 3.670 3.843 3.648 3.843 33,484 +0.07(+1.88%)
Aug 02, 2013 3.777 3.830 3.626 3.772 21,376 -0.01(-0.24%)
Aug 01, 2013 3.777 3.839 3.688 3.781 28,067 +0.01(+0.24%)
Jul 31, 2013 3.772 3.777 3.648 3.772 0 -0.01(-0.35%)
Jul 30, 2013 3.835 3.848 3.786 3.786 0 -0.07(-1.84%)
Jul 29, 2013 3.866 3.888 3.772 3.857 0 -0.03(-0.80%)
Jul 26, 2013 3.875 3.910 3.875 3.888 0 +0.00(+0.02%)
Jul 25, 2013 3.866 3.906 3.866 3.887 0 +0.03(+0.67%)
Jul 24, 2013 3.875 3.906 3.861 3.861 0 -0.01(-0.36%)
Jul 23, 2013 3.888 3.907 3.848 3.875 0 +0.05(+1.29%)
Jul 22, 2013 3.815 3.883 3.799 3.826 0 -0.08(-2.16%)
Jul 19, 2013 3.852 3.910 3.826 3.910 0 +0.02(+0.57%)
Jul 18, 2013 3.866 3.891 3.866 3.888 0 +0.03(+0.76%)
Jul 17, 2013 3.879 3.910 3.857 3.859 14,876 +0.02(+0.43%)
Jul 16, 2013 3.843 3.888 3.826 3.842 0 -0.04(-1.06%)
Jul 15, 2013 3.861 3.897 3.830 3.883 0 +0.08(+1.97%)
Jul 12, 2013 3.910 3.910 3.808 3.808 0 -0.10(-2.60%)
Jul 11, 2013 3.919 3.923 3.826 3.910 0 -0.01(-0.23%)
Jul 10, 2013 3.839 3.950 3.795 3.919 0 +0.12(+3.28%)
Jul 09, 2013 3.879 3.888 3.786 3.795 0 -0.10(-2.51%)
Jul 08, 2013 3.781 3.906 3.781 3.892 0 -0.02(-0.45%)
Jul 05, 2013 3.826 3.954 3.797 3.910 0 +0.07(+1.73%)
Jul 03, 2013 3.790 3.954 3.790 3.843 0 +0.07(+1.76%)
Jul 02, 2013 3.759 3.834 3.759 3.777 0 -0.07(-1.75%)
Jul 01, 2013 3.795 3.852 3.795 3.844 0 -0.05(-1.36%)
Jun 28, 2013 3.897 3.897 3.897 3.897 0 +0.11(+2.81%)
Jun 26, 2013 3.648 3.790 3.643 3.790 0 -0.01(-0.23%)
Jun 25, 2013 3.821 3.852 3.710 3.799 0 +0.12(+3.14%)
Jun 24, 2013 3.870 3.946 3.586 3.683 0 -0.27(-6.75%)
Jun 21, 2013 3.723 3.950 3.723 3.950 34,900 +0.29(+7.89%)
Jun 20, 2013 3.852 3.879 3.604 3.661 0 -0.22(-5.72%)
Jun 19, 2013 3.703 3.888 3.703 3.883 0 -0.00(-0.11%)
Jun 18, 2013 3.888 3.963 3.706 3.888 0 +0.05(+1.39%)
Jun 17, 2013 3.688 3.888 3.688 3.835 0 +0.17(+4.61%)
Jun 14, 2013 3.759 3.861 3.599 3.666 0 -0.17(-4.51%)
Jun 13, 2013 3.572 3.875 3.572 3.839 55,569 +0.29(+8.27%)
Jun 12, 2013 3.635 3.635 3.466 3.546 19,694 -0.10(-2.68%)
Jun 11, 2013 3.723 3.810 3.572 3.643 38,300 -0.09(-2.38%)
Jun 10, 2013 3.732 3.817 3.710 3.732 0 +0.02(+0.48%)
Jun 07, 2013 3.812 3.830 3.710 3.715 0 -0.07(-1.76%)
Jun 06, 2013 3.870 3.872 3.781 3.781 0 -0.04(-1.05%)
Jun 05, 2013 3.972 3.972 3.821 3.821 0 -0.16(-4.02%)
Jun 04, 2013 3.879 3.994 3.843 3.981 0 +0.13(+3.34%)
Jun 03, 2013 3.879 3.879 3.795 3.852 425,610 -0.02(-0.57%)
May 31, 2013 3.688 3.879 3.688 3.875 24,722 +0.16(+4.43%)
May 30, 2013 3.777 3.803 3.697 3.710 0 -0.07(-1.88%)
May 29, 2013 3.835 3.883 3.777 3.781 95,634 -0.02(-0.47%)
May 28, 2013 3.870 3.870 3.777 3.799 31,296 -0.02(-0.58%)
May 24, 2013 3.848 3.848 3.777 3.821 0 -0.03(-0.69%)
May 23, 2013 3.866 3.866 3.821 3.848 0 +0.00(+0.00%)
May 22, 2013 3.875 3.875 3.848 3.848 0 -0.02(-0.46%)
May 21, 2013 3.915 3.923 3.866 3.866 0 -0.00(-0.11%)
May 20, 2013 3.990 3.999 3.866 3.870 0 -0.10(-2.46%)
May 17, 2013 3.990 3.999 3.937 3.968 0 -0.00(-0.11%)
May 16, 2013 3.928 3.999 3.875 3.972 23,433 +0.06(+1.59%)
May 15, 2013 3.901 3.910 3.821 3.910 0 -0.04(-1.12%)
May 13, 2013 4.021 4.021 3.946 3.954 0 -0.04(-1.00%)
May 10, 2013 3.968 4.017 3.928 3.994 0 +0.08(+2.04%)
May 09, 2013 3.990 4.106 3.915 3.915 0 -0.08(-1.89%)
May 08, 2013 3.915 4.043 3.847 3.990 0 +0.10(+2.51%)
May 07, 2013 3.861 3.892 3.777 3.892 0 +0.07(+1.72%)
May 06, 2013 3.937 3.937 3.710 3.826 0 -0.03(-0.67%)
May 03, 2013 3.861 3.870 3.843 3.852 0 +0.00(+0.12%)
May 02, 2013 3.932 3.981 3.795 3.848 0 -0.08(-1.93%)
May 01, 2013 3.843 3.941 3.835 3.923 0 +0.03(+0.80%)
Apr 30, 2013 3.933 3.999 3.812 3.892 0 -0.04(-1.02%)
Apr 29, 2013 3.946 3.981 3.916 3.932 33,227 -0.01(-0.23%)
Apr 26, 2013 3.963 3.990 3.941 3.941 6,909 -0.03(-0.78%)
Apr 25, 2013 3.959 3.977 3.935 3.972 30,086 -0.00(-0.11%)
Apr 24, 2013 3.799 3.977 3.799 3.977 0 +0.20(+5.17%)
Apr 23, 2013 3.790 3.855 3.781 3.781 38,145 -0.04(-0.93%)
Apr 22, 2013 3.772 3.866 3.772 3.817 25,593 +0.04(+1.18%)
Apr 19, 2013 3.670 3.772 3.612 3.772 555,157 +0.04(+1.19%)
Apr 18, 2013 3.848 4.026 3.595 3.728 1,746,811 -0.16(-4.00%)
Apr 17, 2013 4.083 4.083 3.860 3.883 119,281 -0.02(-0.46%)
Apr 16, 2013 3.830 4.088 3.830 3.901 117,442 +0.05(+1.39%)
Apr 15, 2013 3.830 3.875 3.746 3.848 41,411 +0.03(+0.82%)
Apr 12, 2013 3.688 3.870 3.688 3.817 23,750 +0.01(+0.35%)
Apr 11, 2013 3.808 3.861 3.692 3.803 36,101 -0.05(-1.38%)
Apr 10, 2013 3.901 3.901 3.812 3.857 120,280 +0.02(+0.58%)
Apr 09, 2013 3.763 3.866 3.759 3.835 29,003 +0.04(+1.17%)
Apr 08, 2013 3.879 3.879 3.737 3.790 69,016 -0.10(-2.51%)
Apr 05, 2013 3.830 3.906 3.821 3.888 40,510 +0.05(+1.39%)
Apr 04, 2013 3.821 3.857 3.715 3.835 59,778 +0.02(+0.47%)
Apr 03, 2013 3.781 3.946 3.697 3.817 142,667 +0.01(+0.35%)
Apr 02, 2013 3.719 3.928 3.666 3.803 79,171 +0.16(+4.26%)
Apr 01, 2013 3.741 3.826 3.515 3.648 1,064,132 -0.16(-4.20%)
Mar 28, 2013 3.563 4.012 3.555 3.808 1,092,953 +0.20(+5.41%)
Mar 27, 2013 3.680 3.710 3.555 3.612 40,195 -0.05(-1.45%)
Mar 26, 2013 3.657 3.870 3.510 3.666 574,877 -0.03(-0.72%)
Mar 25, 2013 3.728 3.763 3.337 3.692 118,872 -0.04(-0.95%)
Mar 22, 2013 3.666 3.728 3.612 3.728 59,573 +0.08(+2.19%)
Mar 21, 2013 3.620 3.652 3.555 3.648 20,471 -0.03(-0.85%)
Mar 20, 2013 3.626 3.688 3.626 3.679 11,664 +0.11(+3.11%)
Mar 19, 2013 3.701 3.830 3.537 3.568 315,934 -0.13(-3.60%)
Mar 18, 2013 3.679 3.715 3.581 3.701 361,299 +0.04(+1.22%)
Mar 15, 2013 3.737 3.902 3.599 3.657 360,077 -0.22(-5.73%)
Mar 14, 2013 4.221 4.221 3.559 3.879 296,106 -0.03(-0.80%)
Mar 13, 2013 3.812 3.977 3.812 3.910 212,798 +0.02(+0.57%)
Mar 12, 2013 3.901 3.910 3.826 3.888 47,937 -0.01(-0.34%)
Mar 11, 2013 3.919 3.932 3.803 3.901 81,874 +0.01(+0.34%)
Mar 08, 2013 3.941 3.941 3.803 3.888 85,146 -0.00(-0.11%)
Mar 07, 2013 3.777 4.003 3.746 3.892 395,288 +0.14(+3.79%)
Mar 06, 2013 3.417 3.861 3.364 3.750 453,041 +0.37(+11.05%)
Mar 05, 2013 3.444 3.444 3.350 3.377 478,661 -0.07(-1.94%)
Mar 04, 2013 3.448 3.521 3.364 3.444 801,971 +0.02(+0.65%)
Mar 01, 2013 3.461 3.461 3.332 3.421 52,801 -0.02(-0.52%)
Feb 28, 2013 3.381 3.492 3.332 3.439 55,312 +0.02(+0.65%)
Feb 27, 2013 3.426 3.464 3.360 3.417 41,699 -0.01(-0.26%)
Feb 26, 2013 3.421 3.501 3.386 3.426 30,956 -0.12(-3.26%)
Feb 22, 2013 3.626 3.626 3.460 3.541 69,435 -0.04(-1.12%)
Feb 21, 2013 3.550 3.581 3.404 3.581 110,025 +0.03(+0.84%)
Feb 20, 2013 3.555 3.586 3.550 3.551 46,751 -0.00(-0.09%)
Feb 19, 2013 3.590 3.661 3.532 3.555 86,796 -0.02(-0.50%)
Feb 15, 2013 3.563 3.576 3.501 3.572 11,878 -0.02(-0.50%)
Feb 14, 2013 3.621 3.657 3.584 3.590 14,671 -0.03(-0.74%)
Feb 13, 2013 3.630 3.630 3.617 3.617 19,438 -0.05(-1.33%)
Feb 12, 2013 3.630 3.666 3.599 3.666 23,635 +0.05(+1.47%)
Feb 11, 2013 3.532 3.652 3.532 3.612 26,633 +0.10(+2.91%)
Feb 08, 2013 3.488 3.528 3.471 3.510 19,535 +0.02(+0.51%)
Feb 07, 2013 3.492 3.492 3.444 3.492 18,110 +0.00(+0.06%)
Feb 06, 2013 3.439 3.617 3.426 3.490 25,881 +0.06(+1.75%)
Feb 04, 2013 3.537 3.772 3.386 3.430 45,383 -0.14(-3.86%)
Feb 01, 2013 3.599 3.692 3.519 3.568 82,045 -0.01(-0.37%)
Jan 31, 2013 3.590 3.608 3.417 3.581 52,648 -0.03(-0.74%)
Jan 30, 2013 3.488 3.652 3.444 3.608 71,040 +0.14(+4.10%)
Jan 29, 2013 3.488 3.488 3.377 3.466 23,912 +0.01(+0.39%)
Jan 28, 2013 3.484 3.488 3.426 3.452 26,503 -0.04(-1.02%)
Jan 25, 2013 3.608 3.608 3.444 3.488 90,339 +0.05(+1.42%)
Jan 24, 2013 3.466 3.501 3.332 3.439 21,175 +0.08(+2.25%)
Jan 23, 2013 3.404 3.483 3.332 3.364 42,455 +0.02(+0.67%)
Jan 22, 2013 3.399 3.586 3.226 3.341 48,421 -0.05(-1.44%)
Jan 18, 2013 3.221 3.452 3.212 3.390 138,146 +0.20(+6.42%)
Jan 17, 2013 3.085 3.195 3.085 3.186 12,288 +0.03(+0.99%)
Jan 16, 2013 3.168 3.168 3.110 3.155 26,761 +0.04(+1.43%)
Jan 15, 2013 3.159 3.159 3.110 3.110 36,052 -0.02(-0.71%)
Jan 14, 2013 3.199 3.261 3.132 3.132 56,372 -0.04(-1.40%)
Jan 11, 2013 3.097 3.199 3.075 3.177 129,494 +0.07(+2.14%)
Jan 10, 2013 3.110 3.355 3.075 3.110 86,371 +0.00(+0.00%)
Jan 09, 2013 3.017 3.208 3.011 3.110 279,785 +0.10(+3.40%)
Jan 08, 2013 2.986 3.021 2.986 3.008 9,677 +0.00(+0.15%)
Jan 07, 2013 2.977 3.017 2.968 3.004 262,462 +0.04(+1.50%)
Jan 04, 2013 2.946 2.968 2.941 2.959 28,019 +0.01(+0.30%)
Jan 03, 2013 2.959 2.990 2.933 2.950 70,283 -0.03(-0.90%)
Jan 02, 2013 2.937 2.977 2.915 2.977 134,326 +0.06(+2.13%)
Dec 31, 2012 2.870 2.933 2.821 2.915 185,541 +0.07(+2.34%)
Dec 28, 2012 2.844 2.866 2.839 2.848 169,665 -0.02(-0.62%)
Dec 27, 2012 2.848 2.870 2.848 2.866 15,655 +0.00(+0.14%)
Dec 26, 2012 2.857 2.870 2.853 2.862 82,135 -0.01(-0.37%)
Dec 24, 2012 2.897 2.904 2.861 2.873 56,807 -0.04(-1.45%)
Dec 21, 2012 2.893 2.915 2.893 2.915 6,189 +0.02(+0.77%)
Dec 20, 2012 2.879 2.955 2.861 2.893 132,531 -0.00(-0.15%)
Dec 19, 2012 2.857 2.897 2.857 2.897 73,311 +0.01(+0.31%)
Dec 18, 2012 2.893 2.893 2.853 2.888 82,801 +0.00(+0.00%)
Dec 17, 2012 2.879 2.888 2.861 2.888 117,807 +0.03(+1.09%)
Dec 14, 2012 2.887 2.892 2.853 2.857 85,954 -0.03(-1.08%)
Dec 13, 2012 2.893 2.910 2.853 2.888 34,956 +0.00(+0.00%)
Dec 12, 2012 2.910 2.927 2.866 2.888 66,415 -0.01(-0.31%)
Dec 11, 2012 2.866 2.903 2.866 2.897 96,933 +0.01(+0.31%)
Dec 10, 2012 2.901 2.901 2.884 2.888 16,289 +0.00(+0.15%)
Dec 07, 2012 2.844 2.906 2.844 2.884 164,586 +0.02(+0.67%)
Dec 06, 2012 2.844 2.875 2.844 2.864 245,682 +0.01(+0.26%)
Dec 05, 2012 2.879 2.879 2.844 2.857 12,614 -0.01(-0.31%)
Dec 04, 2012 2.830 2.866 2.826 2.866 26,856 +0.01(+0.47%)
Nov 30, 2012 2.861 2.884 2.849 2.853 18,292 +0.00(+0.16%)
Nov 29, 2012 2.857 2.866 2.821 2.848 129,375 +0.00(+0.16%)
Nov 28, 2012 2.866 2.866 2.844 2.844 38,001 -0.02(-0.77%)
Nov 27, 2012 2.866 2.904 2.808 2.866 133,226 -0.00(-0.16%)
Nov 26, 2012 2.844 2.870 2.826 2.870 39,498 -0.00(-0.15%)
Nov 23, 2012 2.866 2.915 2.866 2.875 30,315 -0.00(-0.15%)
Nov 21, 2012 2.888 2.910 2.830 2.879 99,064 -0.01(-0.31%)
Nov 20, 2012 2.888 2.901 2.888 2.888 39,216 +0.00(+0.00%)
Nov 19, 2012 2.901 2.930 2.873 2.888 54,435 +0.00(+0.00%)
Nov 16, 2012 2.897 2.897 2.853 2.888 16,217 +0.00(+0.00%)
Nov 15, 2012 2.853 2.901 2.835 2.888 52,546 -0.00(-0.15%)
Nov 14, 2012 2.928 2.928 2.861 2.893 38,104 +0.00(+0.00%)
Nov 13, 2012 2.879 2.897 2.866 2.893 64,304 +0.00(+0.15%)
Nov 12, 2012 2.906 2.928 2.844 2.888 54,333 +0.00(+0.00%)
Nov 09, 2012 2.866 2.906 2.866 2.888 72,093 -0.02(-0.61%)
Nov 08, 2012 2.910 2.919 2.870 2.906 56,683 +0.00(+0.00%)
Nov 07, 2012 2.888 2.919 2.848 2.906 126,911 -0.03(-0.91%)
Nov 06, 2012 2.928 2.933 2.915 2.933 59,742 +0.02(+0.76%)
Nov 05, 2012 2.946 2.955 2.906 2.910 140,183 -0.03(-1.06%)
Nov 02, 2012 2.915 2.973 2.915 2.941 5,851 +0.04(+1.22%)
Nov 01, 2012 2.915 2.915 2.888 2.906 152,779 +0.01(+0.46%)
Oct 31, 2012 2.893 2.906 2.857 2.893 143,286 -0.03(-1.06%)
Oct 26, 2012 2.928 2.924 2.924 2.924 172,845 +0.02(+0.84%)
Oct 25, 2012 2.933 2.933 2.875 2.899 211,166 -0.03(-0.99%)
Oct 24, 2012 2.915 2.933 2.910 2.928 246,566 +0.03(+0.92%)
Oct 23, 2012 2.924 2.924 2.888 2.901 24,763 -0.02(-0.61%)
Oct 19, 2012 2.928 2.933 2.915 2.919 23,165 -0.01(-0.30%)
Oct 18, 2012 2.928 2.950 2.924 2.928 130,320 +0.00(+0.00%)
Oct 17, 2012 2.928 2.955 2.901 2.928 61,027 -0.02(-0.60%)
Oct 16, 2012 2.915 2.955 2.893 2.946 81,163 +0.02(+0.76%)
Oct 15, 2012 2.933 2.933 2.915 2.924 13,503 +0.00(+0.00%)
Oct 12, 2012 2.933 2.933 2.919 2.924 44,111 -0.00(-0.15%)
Oct 11, 2012 2.947 2.947 2.924 2.928 34,573 -0.00(-0.15%)
Oct 10, 2012 2.906 2.964 2.888 2.933 172,911 +0.02(+0.61%)
Oct 09, 2012 2.901 2.941 2.893 2.915 115,412 +0.01(+0.31%)
Oct 08, 2012 2.933 2.977 2.901 2.906 115,647 -0.01(-0.30%)
Oct 05, 2012 2.901 2.933 2.893 2.915 107,918 +0.03(+0.92%)
Oct 04, 2012 2.830 2.933 2.795 2.888 266,590 +0.10(+3.50%)
Oct 03, 2012 2.746 2.817 2.734 2.790 58,141 +0.07(+2.61%)
Oct 02, 2012 2.737 2.790 2.701 2.719 73,238 -0.02(-0.65%)
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.