Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 5.960 6.050 5.960 5.980 14,601 -0.15(-2.45%)
May 30, 2013 6.120 6.140 5.690 6.130 0 -0.02(-0.33%)
May 29, 2013 6.011 6.150 6.010 6.150 1,400 +0.14(+2.33%)
May 28, 2013 6.160 6.160 6.010 6.010 6,965 -0.15(-2.44%)
May 24, 2013 6.000 6.240 6.000 6.160 0 -0.08(-1.28%)
May 23, 2013 6.485 6.490 6.044 6.240 0 -0.09(-1.42%)
May 22, 2013 6.251 6.370 6.251 6.330 0 -0.08(-1.25%)
May 21, 2013 6.510 6.510 6.400 6.410 0 -0.09(-1.38%)
May 20, 2013 6.340 6.570 6.300 6.500 0 +0.38(+6.13%)
May 17, 2013 6.050 6.440 6.050 6.124 0 -0.12(-1.85%)
May 16, 2013 6.130 6.450 6.020 6.240 122,358 -0.05(-0.79%)
May 15, 2013 6.000 6.560 6.000 6.290 0 +0.74(+13.33%)
May 13, 2013 5.310 5.770 5.310 5.550 0 +0.18(+3.35%)
May 10, 2013 5.320 5.380 5.320 5.370 0 +0.08(+1.51%)
May 09, 2013 5.320 5.320 5.130 5.290 0 +0.11(+2.12%)
May 08, 2013 5.320 5.320 5.130 5.180 0 -0.18(-3.36%)
May 07, 2013 5.210 5.360 5.210 5.360 0 -0.02(-0.37%)
May 06, 2013 5.330 5.450 5.051 5.380 0 -0.06(-1.10%)
May 03, 2013 5.450 5.650 5.290 5.440 0 +0.04(+0.74%)
May 02, 2013 5.190 5.590 5.190 5.400 0 +0.31(+6.09%)
May 01, 2013 5.040 5.310 5.040 5.090 0 -0.01(-0.19%)
Apr 30, 2013 5.220 5.300 5.070 5.100 0 -0.14(-2.67%)
Apr 29, 2013 4.780 5.250 4.780 5.240 60,131 +0.33(+6.72%)
Apr 26, 2013 4.670 4.950 4.740 4.910 28,312 +0.17(+3.59%)
Apr 25, 2013 4.739 4.921 4.700 4.740 9,525 +0.15(+3.27%)
Apr 24, 2013 4.490 4.730 4.490 4.590 0 -0.01(-0.22%)
Apr 23, 2013 4.590 4.680 4.590 4.600 4,135 +0.10(+2.22%)
Apr 22, 2013 4.440 4.540 4.440 4.500 12,503 -0.04(-0.88%)
Apr 19, 2013 4.410 4.568 4.400 4.540 2,643 +0.22(+5.09%)
Apr 18, 2013 4.310 4.390 4.310 4.320 1,100 +0.01(+0.23%)
Apr 17, 2013 4.300 4.490 4.290 4.310 6,952 +0.01(+0.23%)
Apr 16, 2013 4.360 4.490 4.210 4.300 12,402 +0.04(+0.94%)
Apr 15, 2013 4.390 4.420 4.250 4.260 14,122 -0.15(-3.40%)
Apr 12, 2013 4.750 4.780 4.410 4.410 9,835 -0.37(-7.74%)
Apr 11, 2013 4.780 4.890 4.604 4.780 3,114 -0.16(-3.24%)
Apr 10, 2013 4.750 4.940 4.690 4.940 36,660 +0.28(+6.01%)
Apr 08, 2013 4.840 4.660 4.660 4.660 10,300 -0.18(-3.72%)
Apr 05, 2013 4.280 4.950 4.200 4.840 57,874 +0.63(+14.96%)
Apr 04, 2013 4.210 4.300 4.010 4.210 37,288 +0.01(+0.24%)
Apr 03, 2013 4.540 4.540 4.180 4.200 31,900 -0.23(-5.19%)
Apr 02, 2013 4.610 4.620 4.300 4.430 24,624 +0.03(+0.68%)
Apr 01, 2013 4.430 4.430 4.400 4.400 3,230 -0.05(-1.12%)
Mar 28, 2013 4.650 4.680 4.390 4.450 6,500 +0.01(+0.23%)
Mar 27, 2013 4.440 4.440 4.440 4.440 200 +0.03(+0.68%)
Mar 26, 2013 4.655 4.655 4.410 4.410 2,669 -0.04(-0.90%)
Mar 25, 2013 4.390 4.620 4.390 4.450 19,855 +0.01(+0.23%)
Mar 22, 2013 4.380 4.490 4.350 4.440 1,805 +0.00(+0.00%)
Mar 21, 2013 4.390 4.440 4.350 4.440 9,700 +0.05(+1.14%)
Mar 20, 2013 4.420 4.560 4.350 4.390 44,826 -0.02(-0.45%)
Mar 19, 2013 4.630 4.870 4.410 4.410 13,261 -0.22(-4.75%)
Mar 18, 2013 4.790 4.900 4.620 4.630 4,550 -0.12(-2.53%)
Mar 15, 2013 4.660 4.840 4.660 4.750 7,390 +0.01(+0.21%)
Mar 14, 2013 4.460 4.883 4.450 4.740 12,350 +0.06(+1.28%)
Mar 12, 2013 4.680 4.680 4.680 4.680 0 +0.05(+1.08%)
Mar 11, 2013 4.880 4.880 4.600 4.630 8,019 -0.20(-4.14%)
Mar 08, 2013 4.640 4.890 4.640 4.830 15,194 +0.18(+3.87%)
Mar 07, 2013 4.680 4.680 4.600 4.650 8,101 +0.02(+0.43%)
Mar 06, 2013 4.744 4.750 4.600 4.630 7,671 -0.16(-3.34%)
Mar 05, 2013 4.680 4.800 4.650 4.790 8,204 +0.20(+4.36%)
Mar 04, 2013 4.890 4.890 4.550 4.590 13,400 -0.18(-3.77%)
Mar 01, 2013 4.760 4.850 4.510 4.770 9,345 +0.11(+2.36%)
Feb 28, 2013 4.440 4.800 4.370 4.660 10,897 +0.08(+1.75%)
Feb 27, 2013 4.790 4.790 4.540 4.580 2,107 -0.14(-2.97%)
Feb 26, 2013 4.850 4.890 4.580 4.720 6,486 -0.13(-2.68%)
Feb 25, 2013 4.806 4.930 4.650 4.850 8,595 -0.08(-1.62%)
Feb 22, 2013 4.480 4.930 4.400 4.930 18,100 +0.19(+4.01%)
Feb 21, 2013 4.660 4.750 4.450 4.740 9,860 +0.03(+0.64%)
Feb 20, 2013 4.630 4.710 4.401 4.710 900 +0.01(+0.21%)
Feb 19, 2013 4.650 4.700 4.380 4.700 10,799 +0.10(+2.17%)
Feb 15, 2013 4.750 4.770 4.560 4.600 6,368 -0.15(-3.16%)
Feb 14, 2013 4.550 4.900 4.550 4.750 8,383 +0.02(+0.42%)
Feb 13, 2013 4.830 4.830 4.680 4.730 7,546 -0.04(-0.84%)
Feb 12, 2013 4.860 4.890 4.650 4.770 35,303 -0.13(-2.65%)
Feb 11, 2013 4.890 4.900 4.700 4.900 5,257 +0.13(+2.73%)
Feb 08, 2013 4.600 4.770 4.230 4.770 34,010 +0.22(+4.84%)
Feb 07, 2013 4.710 4.840 4.550 4.550 4,395 -0.16(-3.40%)
Feb 06, 2013 4.800 4.850 4.700 4.710 9,440 -0.24(-4.85%)
Feb 04, 2013 4.000 4.950 3.920 4.950 79,345 +0.78(+18.71%)
Feb 01, 2013 4.190 4.190 4.110 4.170 15,500 -0.03(-0.71%)
Jan 31, 2013 4.060 4.230 4.060 4.200 12,930 +0.10(+2.44%)
Jan 30, 2013 4.200 4.200 4.070 4.100 1,500 -0.10(-2.47%)
Jan 29, 2013 4.060 4.204 4.051 4.204 7,310 +0.13(+3.29%)
Jan 28, 2013 3.970 4.150 3.970 4.070 3,200 +0.10(+2.52%)
Jan 25, 2013 4.000 4.022 3.970 3.970 5,100 -0.03(-0.75%)
Jan 24, 2013 3.970 4.100 3.960 4.000 6,903 +0.00(+0.00%)
Jan 23, 2013 4.000 4.000 3.980 4.000 2,300 +0.03(+0.76%)
Jan 22, 2013 3.760 4.000 3.760 3.970 17,846 +0.21(+5.59%)
Jan 18, 2013 3.800 3.900 3.760 3.760 9,900 -0.08(-2.08%)
Jan 17, 2013 4.000 4.035 3.840 3.840 2,544 -0.10(-2.54%)
Jan 16, 2013 4.100 4.100 3.940 3.940 15,065 -0.09(-2.23%)
Jan 15, 2013 3.990 4.100 3.990 4.030 23,487 +0.04(+1.00%)
Jan 14, 2013 3.950 3.990 3.950 3.990 1,780 +0.07(+1.79%)
Jan 11, 2013 3.960 4.010 3.850 3.920 13,310 +0.05(+1.29%)
Jan 10, 2013 3.870 4.000 3.870 3.870 15,526 +0.02(+0.52%)
Jan 09, 2013 3.790 3.860 3.790 3.850 3,350 -0.05(-1.28%)
Jan 08, 2013 3.800 3.902 3.780 3.900 11,748 +0.07(+1.83%)
Jan 07, 2013 3.840 3.930 3.820 3.830 1,778 -0.12(-3.04%)
Jan 04, 2013 3.910 3.950 3.850 3.950 22,293 +0.09(+2.33%)
Jan 03, 2013 3.760 3.910 3.760 3.860 3,103 +0.06(+1.58%)
Jan 02, 2013 3.800 3.930 3.760 3.800 22,795 -0.03(-0.78%)
Dec 31, 2012 3.760 3.900 3.760 3.830 7,783 +0.07(+1.86%)
Dec 28, 2012 3.770 3.810 3.760 3.760 5,350 -0.04(-1.05%)
Dec 27, 2012 3.760 3.850 3.760 3.800 6,226 +0.01(+0.27%)
Dec 26, 2012 3.920 3.920 3.720 3.790 19,200 -0.10(-2.57%)
Dec 21, 2012 3.850 3.890 3.890 3.890 3,100 +0.06(+1.57%)
Dec 20, 2012 3.850 3.900 3.830 3.830 1,300 -0.02(-0.52%)
Dec 19, 2012 3.860 3.870 3.850 3.850 5,043 +0.03(+0.79%)
Dec 18, 2012 3.920 3.960 3.820 3.820 27,948 +0.01(+0.26%)
Dec 17, 2012 3.960 3.960 3.810 3.810 1,607 -0.10(-2.56%)
Dec 14, 2012 3.860 3.910 3.860 3.910 2,899 +0.05(+1.40%)
Dec 13, 2012 3.820 3.900 3.820 3.856 4,009 +0.06(+1.47%)
Dec 12, 2012 3.790 3.800 3.790 3.800 3,619 +0.00(+0.00%)
Dec 11, 2012 3.700 3.850 3.700 3.800 8,181 +0.07(+1.88%)
Dec 10, 2012 3.880 3.910 3.600 3.730 8,099 -0.19(-4.85%)
Dec 07, 2012 3.940 4.000 3.900 3.920 7,000 -0.04(-1.01%)
Dec 06, 2012 3.930 4.030 3.930 3.960 8,686 +0.00(+0.00%)
Dec 05, 2012 3.950 4.000 3.810 3.960 41,339 -0.03(-0.75%)
Dec 04, 2012 4.000 4.000 3.950 3.990 1,379 -0.01(-0.25%)
Nov 29, 2012 4.000 4.000 4.000 4.000 0 +0.01(+0.25%)
Nov 28, 2012 3.990 3.990 3.990 3.990 500 +0.01(+0.25%)
Nov 27, 2012 3.950 3.980 3.950 3.980 2,601 +0.01(+0.25%)
Nov 26, 2012 4.000 4.000 3.960 3.970 3,778 -0.03(-0.75%)
Nov 21, 2012 4.000 4.000 4.000 4.000 1,400 +0.02(+0.50%)
Nov 20, 2012 4.000 4.000 3.980 3.980 2,408 +0.02(+0.51%)
Nov 19, 2012 3.980 3.980 3.960 3.960 997 +0.01(+0.25%)
Nov 16, 2012 3.990 3.990 3.920 3.950 28,355 -0.02(-0.58%)
Nov 15, 2012 3.950 3.990 3.950 3.973 1,720 +0.02(+0.58%)
Nov 14, 2012 3.930 4.020 3.930 3.950 9,016 +0.02(+0.51%)
Nov 13, 2012 3.840 3.990 3.830 3.930 8,687 +0.10(+2.61%)
Nov 12, 2012 3.970 3.985 3.830 3.830 14,874 -0.16(-4.01%)
Nov 09, 2012 3.990 4.030 3.990 3.990 114,367 +0.01(+0.15%)
Nov 08, 2012 3.960 3.984 3.960 3.984 2,583 -0.01(-0.15%)
Nov 07, 2012 3.910 4.080 3.910 3.990 47,577 +0.07(+1.79%)
Nov 06, 2012 3.740 3.920 3.700 3.920 15,433 +0.16(+4.26%)
Nov 05, 2012 3.810 4.000 3.660 3.760 66,241 -0.22(-5.53%)
Nov 02, 2012 3.970 4.080 3.730 3.980 36,899 -0.02(-0.50%)
Nov 01, 2012 4.050 4.090 3.970 4.000 10,200 +0.02(+0.50%)
Oct 31, 2012 4.060 4.070 3.960 3.980 11,718 -0.02(-0.50%)
Oct 26, 2012 3.930 4.000 4.000 4.000 10,700 +0.08(+2.04%)
Oct 25, 2012 3.900 4.090 3.780 3.920 11,020 +0.02(+0.51%)
Oct 24, 2012 3.820 3.990 3.820 3.900 19,700 +0.07(+1.83%)
Oct 23, 2012 3.850 3.890 3.753 3.830 13,057 +0.01(+0.26%)
Oct 18, 2012 3.820 3.820 3.820 3.820 0 -0.06(-1.55%)
Oct 17, 2012 3.830 3.900 3.830 3.880 10,800 +0.06(+1.57%)
Oct 16, 2012 3.760 3.820 3.720 3.820 6,780 +0.05(+1.33%)
Oct 15, 2012 3.740 3.790 3.740 3.770 14,000 -0.11(-2.84%)
Oct 12, 2012 3.730 3.900 3.660 3.880 6,996 +0.34(+9.60%)
Oct 11, 2012 3.800 3.920 3.540 3.540 26,569 -0.24(-6.35%)
Oct 10, 2012 3.720 3.900 3.720 3.780 10,851 -0.04(-1.05%)
Oct 06, 2012 3.820 3.820 3.820 0 +0.00(+0.00%)
Oct 05, 2012 3.720 3.820 3.660 3.820 6,400 +0.07(+1.87%)
Oct 04, 2012 3.730 3.900 3.730 3.750 14,573 +0.00(+0.00%)
Oct 02, 2012 3.630 3.750 3.750 3.750 10,300 +0.11(+3.02%)
Oct 01, 2012 3.610 3.750 3.540 3.640 3,300 -0.06(-1.62%)
Sep 28, 2012 3.650 3.750 3.550 3.700 16,534 +0.05(+1.37%)
Sep 27, 2012 3.780 3.920 3.640 3.650 14,727 -0.12(-3.18%)
Sep 26, 2012 3.722 3.900 3.700 3.770 7,996 -0.10(-2.58%)
Sep 24, 2012 3.900 3.870 3.870 3.870 11,000 -0.08(-2.03%)
Sep 21, 2012 3.900 3.970 3.880 3.950 12,557 +0.05(+1.28%)
Sep 20, 2012 3.800 3.900 3.800 3.900 8,227 +0.04(+1.04%)
Sep 19, 2012 3.640 3.860 3.625 3.860 14,864 +0.06(+1.58%)
Sep 18, 2012 3.800 3.860 3.800 3.800 5,400 +0.03(+0.80%)
Sep 17, 2012 3.620 3.900 3.620 3.770 5,400 +0.12(+3.29%)
Sep 14, 2012 3.720 3.730 3.650 3.650 14,854 -0.15(-3.95%)
Sep 13, 2012 3.890 3.939 3.800 3.800 11,970 -0.09(-2.31%)
Sep 12, 2012 3.998 3.998 3.890 3.890 5,900 +0.13(+3.46%)
Sep 11, 2012 3.990 3.990 3.640 3.760 17,580 +0.10(+2.73%)
Sep 10, 2012 3.860 3.990 3.620 3.660 28,581 -0.17(-4.44%)
Sep 07, 2012 3.610 3.850 3.610 3.830 1,500 +0.05(+1.32%)
Sep 06, 2012 3.700 3.900 3.700 3.780 27,236 +0.24(+6.78%)
Sep 05, 2012 3.410 3.880 3.410 3.540 13,258 +0.09(+2.61%)
Sep 04, 2012 3.440 3.450 3.420 3.450 8,400 +0.00(+0.00%)
Aug 31, 2012 3.240 3.450 3.240 3.450 15,697 +0.23(+7.14%)
Aug 29, 2012 3.160 3.220 3.220 3.220 6,900 +0.08(+2.55%)
Aug 27, 2012 3.160 3.190 3.140 3.140 11,762 +0.00(+0.00%)
Aug 24, 2012 3.200 3.200 3.140 3.140 3,100 -0.06(-1.88%)
Aug 23, 2012 3.200 3.230 3.200 3.200 6,667 -0.05(-1.54%)
Aug 22, 2012 3.250 3.250 3.250 3.250 4,000 -0.04(-1.22%)
Aug 21, 2012 3.250 3.300 3.250 3.290 10,306 +0.07(+2.17%)
Aug 20, 2012 3.240 3.250 3.220 3.220 8,162 +0.12(+3.87%)
Aug 17, 2012 3.190 3.230 3.100 3.100 2,823 -0.02(-0.64%)
Aug 16, 2012 3.200 3.305 3.100 3.120 131,495 -0.09(-2.80%)
Aug 15, 2012 3.320 3.450 3.070 3.210 99,652 -0.14(-4.18%)
Aug 14, 2012 3.410 3.415 3.110 3.350 60,468 -0.15(-4.29%)
Aug 13, 2012 3.580 3.610 3.120 3.500 44,073 -0.07(-1.96%)
Aug 09, 2012 3.570 3.570 3.570 3.570 0 +0.03(+0.85%)
Aug 08, 2012 3.730 3.830 3.540 3.540 7,339 -0.21(-5.60%)
Aug 06, 2012 3.720 3.750 3.750 3.750 500 +0.03(+0.81%)
Aug 03, 2012 3.750 3.750 3.410 3.720 2,185 -0.28(-7.00%)
Aug 02, 2012 3.330 4.000 3.200 4.000 26,700 +0.50(+14.29%)
Aug 01, 2012 3.440 3.500 3.410 3.500 800 +0.02(+0.57%)
Jul 31, 2012 3.150 3.480 3.150 3.480 8,313 +0.27(+8.41%)
Jul 30, 2012 3.250 3.270 3.160 3.210 6,100 -0.09(-2.61%)
Jul 27, 2012 3.190 3.420 3.180 3.296 3,530 +0.00(+0.04%)
Jul 26, 2012 3.420 3.420 3.130 3.295 5,274 -0.01(-0.16%)
Jul 25, 2012 3.400 3.400 3.110 3.300 4,525 -0.10(-2.94%)
Jul 24, 2012 3.400 3.400 3.390 3.400 800 +0.00(+0.00%)
Jul 23, 2012 3.430 3.500 3.290 3.400 5,941 -0.10(-2.86%)
Jul 20, 2012 3.440 3.710 3.400 3.500 15,038 -0.10(-2.78%)
Jul 19, 2012 3.550 4.085 3.400 3.600 13,646 +0.05(+1.41%)
Jul 18, 2012 3.600 3.600 3.300 3.550 9,765 +0.00(+0.00%)
Jul 17, 2012 3.560 3.580 3.540 3.550 3,078 +0.01(+0.28%)
Jul 16, 2012 3.470 3.540 3.360 3.540 1,091 +0.01(+0.28%)
Jul 11, 2012 3.560 3.530 3.530 3.530 4,400 -0.02(-0.56%)
Jul 10, 2012 3.450 3.550 3.450 3.550 225 +0.06(+1.72%)
Jul 09, 2012 3.560 3.660 3.350 3.490 5,025 -0.15(-4.12%)
Jul 06, 2012 3.630 3.640 3.390 3.640 5,155 +0.19(+5.51%)
Jul 05, 2012 3.720 3.720 3.450 3.450 4,031 -0.21(-5.74%)
Jul 03, 2012 3.656 3.660 3.650 3.660 1,600 -0.09(-2.40%)
Jul 02, 2012 4.090 4.090 3.500 3.750 5,675 -0.42(-10.07%)
Jun 29, 2012 3.430 4.170 3.430 4.170 15,925 +0.74(+21.57%)
Jun 28, 2012 3.160 3.430 3.124 3.430 1,814 -0.06(-1.72%)
Jun 27, 2012 3.350 3.490 3.350 3.490 3,400 +0.23(+7.06%)
Jun 26, 2012 3.370 3.370 3.140 3.260 500 -0.05(-1.51%)
Jun 25, 2012 3.430 3.490 3.310 3.310 2,328 -0.23(-6.50%)
Jun 22, 2012 3.450 3.540 3.450 3.540 1,100 +0.02(+0.57%)
Jun 20, 2012 3.520 3.520 3.520 3.520 0 +0.03(+0.86%)
Jun 19, 2012 3.350 3.490 3.280 3.490 5,841 +0.15(+4.49%)
Jun 15, 2012 3.350 3.340 3.340 3.340 2,700 +0.12(+3.73%)
Jun 14, 2012 3.280 3.460 3.220 3.220 2,729 -0.14(-4.17%)
Jun 13, 2012 3.379 3.379 3.180 3.360 22,831 -0.04(-1.03%)
Jun 12, 2012 3.580 3.580 3.290 3.395 62,338 -0.29(-7.99%)
Jun 11, 2012 3.660 3.800 3.390 3.690 10,550 +0.04(+1.10%)
Jun 08, 2012 3.650 3.690 3.498 3.650 7,077 -0.04(-1.08%)
Jun 07, 2012 3.680 3.700 3.420 3.690 19,225 +0.00(+0.00%)
Jun 06, 2012 3.700 3.720 3.538 3.690 8,299 -0.05(-1.34%)
Jun 05, 2012 3.800 3.800 3.600 3.740 7,901 +0.00(+0.00%)
Jun 04, 2012 3.920 3.920 3.740 3.740 2,459 -0.25(-6.26%)
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.