Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 9.130 9.330 9.080 9.310 288,079 +0.07(+0.76%)
Sep 27, 2013 9.210 9.300 9.130 9.240 0 -0.06(-0.65%)
Sep 26, 2013 9.280 9.315 9.225 9.300 163,369 +0.03(+0.32%)
Sep 25, 2013 9.240 9.360 9.180 9.270 286,734 +0.03(+0.32%)
Sep 24, 2013 9.290 9.370 9.223 9.240 270,974 +0.01(+0.11%)
Sep 23, 2013 9.330 9.370 9.140 9.230 486,723 -0.05(-0.54%)
Sep 20, 2013 9.390 9.390 9.160 9.280 0 -0.12(-1.28%)
Sep 19, 2013 9.430 9.473 9.330 9.400 76,759 +0.01(+0.11%)
Sep 18, 2013 9.320 9.460 9.200 9.390 0 +0.09(+0.97%)
Sep 17, 2013 9.300 9.390 9.250 9.300 0 +0.00(+0.00%)
Sep 16, 2013 9.340 9.490 9.260 9.300 0 -0.01(-0.11%)
Sep 13, 2013 9.360 9.490 9.200 9.310 0 +0.01(+0.11%)
Sep 12, 2013 9.440 9.470 9.270 9.300 0 -0.12(-1.27%)
Sep 11, 2013 9.360 9.500 9.340 9.420 0 +0.06(+0.64%)
Sep 10, 2013 9.300 9.420 9.230 9.360 157,438 +0.12(+1.30%)
Sep 09, 2013 9.180 9.255 9.110 9.240 0 +0.10(+1.09%)
Sep 06, 2013 9.130 9.160 8.890 9.140 0 +0.09(+0.99%)
Sep 05, 2013 9.010 9.130 8.910 9.050 117,678 +0.07(+0.78%)
Sep 04, 2013 8.780 9.030 8.780 8.980 0 +0.16(+1.81%)
Sep 03, 2013 8.980 9.210 8.740 8.820 0 +0.02(+0.23%)
Aug 30, 2013 9.040 9.100 8.790 8.800 0 -0.28(-3.08%)
Aug 29, 2013 8.970 9.150 8.970 9.080 108,104 +0.11(+1.23%)
Aug 28, 2013 9.160 9.200 8.925 8.970 0 +0.00(+0.00%)
Aug 27, 2013 8.990 9.015 8.920 8.970 210,412 -0.15(-1.64%)
Aug 26, 2013 9.050 9.150 9.005 9.120 0 +0.07(+0.77%)
Aug 23, 2013 9.120 9.120 8.990 9.050 0 -0.06(-0.66%)
Aug 22, 2013 9.000 9.150 8.980 9.110 117,637 +0.14(+1.56%)
Aug 21, 2013 8.960 9.100 8.895 8.970 160,958 -0.05(-0.55%)
Aug 20, 2013 8.960 9.100 8.910 9.020 149,043 +0.09(+1.01%)
Aug 19, 2013 8.950 9.000 8.920 8.930 191,197 +0.00(+0.00%)
Aug 16, 2013 8.930 9.080 8.930 8.930 0 -0.04(-0.45%)
Aug 15, 2013 9.210 9.250 8.950 8.970 216,802 -0.37(-3.96%)
Aug 14, 2013 9.330 9.440 9.330 9.340 229,572 -0.02(-0.21%)
Aug 13, 2013 9.390 9.400 9.300 9.360 194,945 +0.01(+0.11%)
Aug 12, 2013 9.170 9.470 9.160 9.350 297,368 +0.03(+0.32%)
Aug 09, 2013 9.580 9.580 9.150 9.320 730,615 -0.48(-4.90%)
Aug 08, 2013 9.830 9.900 9.720 9.800 243,836 +0.09(+0.93%)
Aug 07, 2013 9.790 9.860 9.680 9.710 149,632 -0.14(-1.42%)
Aug 06, 2013 10.05 10.05 9.820 9.850 178,311 -0.20(-1.99%)
Aug 05, 2013 9.740 10.05 9.700 10.05 308,702 +0.30(+3.08%)
Aug 02, 2013 9.880 9.900 9.680 9.750 327,034 -0.18(-1.81%)
Aug 01, 2013 9.900 9.980 9.775 9.930 197,702 +0.11(+1.12%)
Jul 31, 2013 9.890 9.910 9.750 9.820 0 -0.05(-0.51%)
Jul 30, 2013 10.04 10.06 9.830 9.870 0 -0.10(-1.00%)
Jul 29, 2013 10.06 10.23 9.900 9.970 0 -0.19(-1.87%)
Jul 26, 2013 10.18 10.28 10.09 10.16 0 -0.15(-1.45%)
Jul 25, 2013 10.18 10.41 10.17 10.31 0 +0.12(+1.18%)
Jul 24, 2013 10.48 10.48 10.14 10.19 0 -0.19(-1.83%)
Jul 23, 2013 10.46 10.52 10.37 10.38 0 +0.00(+0.00%)
Jul 22, 2013 10.39 10.45 10.30 10.38 0 +0.05(+0.48%)
Jul 19, 2013 10.33 10.40 10.28 10.33 0 -0.01(-0.10%)
Jul 18, 2013 10.45 10.46 10.31 10.34 0 -0.04(-0.39%)
Jul 17, 2013 10.48 10.52 10.35 10.38 219,782 +0.00(+0.00%)
Jul 16, 2013 10.44 10.48 10.14 10.38 0 -0.02(-0.19%)
Jul 15, 2013 10.46 10.56 10.34 10.40 0 +0.04(+0.39%)
Jul 12, 2013 10.31 10.38 10.28 10.36 0 +0.06(+0.58%)
Jul 11, 2013 10.49 10.53 10.26 10.30 0 -0.07(-0.68%)
Jul 10, 2013 10.32 10.46 10.22 10.37 0 +0.07(+0.68%)
Jul 09, 2013 10.14 10.39 10.14 10.30 0 +0.21(+2.08%)
Jul 08, 2013 10.26 10.32 10.08 10.09 160,539 -0.15(-1.46%)
Jul 05, 2013 10.19 10.24 9.960 10.24 0 +0.31(+3.12%)
Jul 03, 2013 9.800 9.980 9.740 9.930 0 +0.09(+0.91%)
Jul 02, 2013 9.820 9.990 9.740 9.840 0 -0.02(-0.20%)
Jul 01, 2013 9.800 9.970 9.800 9.860 0 +0.13(+1.34%)
Jun 28, 2013 9.700 9.850 9.690 9.730 355,136 +0.00(+0.00%)
Jun 27, 2013 9.780 9.870 9.720 9.730 0 +0.01(+0.10%)
Jun 26, 2013 9.880 9.910 9.720 9.720 0 -0.11(-1.12%)
Jun 25, 2013 9.800 9.920 9.520 9.830 0 +0.17(+1.76%)
Jun 24, 2013 9.780 9.880 9.560 9.660 0 -0.18(-1.83%)
Jun 21, 2013 9.750 9.910 9.640 9.840 557,647 +0.12(+1.23%)
Jun 20, 2013 9.850 9.860 9.680 9.720 0 -0.32(-3.19%)
Jun 19, 2013 10.40 10.42 10.03 10.04 0 -0.34(-3.28%)
Jun 18, 2013 10.28 10.44 10.24 10.38 0 +0.15(+1.47%)
Jun 17, 2013 10.30 10.41 10.13 10.23 0 +0.09(+0.89%)
Jun 14, 2013 10.32 10.34 10.05 10.14 0 -0.18(-1.74%)
Jun 13, 2013 10.04 10.34 9.970 10.32 108,145 +0.26(+2.58%)
Jun 12, 2013 10.31 10.42 10.06 10.06 152,281 -0.15(-1.47%)
Jun 11, 2013 10.30 10.56 10.21 10.21 103,902 -0.26(-2.48%)
Jun 10, 2013 10.48 10.53 10.29 10.47 0 +0.05(+0.48%)
Jun 07, 2013 10.37 10.44 10.15 10.42 0 +0.12(+1.17%)
Jun 06, 2013 10.28 10.41 10.06 10.30 243,218 +0.04(+0.39%)
Jun 05, 2013 10.48 10.55 10.23 10.26 0 -0.35(-3.30%)
Jun 04, 2013 10.82 10.91 10.51 10.61 0 -0.18(-1.67%)
Jun 03, 2013 10.68 10.97 10.66 10.79 470,290 +0.14(+1.31%)
May 31, 2013 10.75 10.90 10.63 10.65 308,340 -0.19(-1.75%)
May 30, 2013 10.65 10.84 10.61 10.84 238,494 +0.23(+2.17%)
May 29, 2013 10.48 10.66 10.46 10.61 202,092 +0.06(+0.57%)
May 28, 2013 10.52 10.74 10.37 10.55 337,082 +0.19(+1.83%)
May 24, 2013 10.26 10.44 10.18 10.36 0 +0.05(+0.48%)
May 23, 2013 10.15 10.31 10.12 10.31 0 +0.07(+0.68%)
May 22, 2013 10.29 10.50 10.17 10.24 0 -0.06(-0.58%)
May 21, 2013 10.28 10.45 10.21 10.30 0 +0.05(+0.49%)
May 20, 2013 9.940 10.26 9.860 10.25 0 +0.30(+3.02%)
May 17, 2013 9.870 9.950 9.780 9.950 0 +0.15(+1.53%)
May 16, 2013 9.930 10.04 9.770 9.800 251,678 -0.14(-1.41%)
May 15, 2013 9.800 10.01 9.744 9.940 0 +0.03(+0.30%)
May 13, 2013 9.910 9.990 9.830 9.910 0 -0.16(-1.59%)
May 10, 2013 9.700 10.07 9.690 10.07 0 +0.39(+4.03%)
May 09, 2013 9.780 9.910 9.600 9.680 0 -0.13(-1.33%)
May 08, 2013 9.640 9.810 9.330 9.810 0 +0.08(+0.82%)
May 07, 2013 9.900 9.900 9.620 9.730 0 -0.12(-1.22%)
May 06, 2013 9.740 9.920 9.700 9.850 0 +0.09(+0.92%)
May 03, 2013 9.610 9.840 9.450 9.760 0 +0.31(+3.28%)
May 02, 2013 9.250 9.510 9.205 9.450 0 +0.24(+2.61%)
May 01, 2013 9.700 9.725 9.190 9.210 400,956 -0.51(-5.25%)
Apr 30, 2013 9.610 9.830 9.550 9.720 0 +0.08(+0.83%)
Apr 29, 2013 9.410 9.660 9.300 9.640 174,170 +0.31(+3.32%)
Apr 26, 2013 9.430 9.430 9.250 9.330 186,321 -0.10(-1.06%)
Apr 25, 2013 9.360 9.590 9.350 9.430 267,521 +0.13(+1.40%)
Apr 24, 2013 9.250 9.360 9.230 9.300 190,476 +0.04(+0.43%)
Apr 23, 2013 9.130 9.330 9.010 9.260 371,327 +0.25(+2.77%)
Apr 22, 2013 9.030 9.060 8.780 9.010 265,287 +0.01(+0.11%)
Apr 19, 2013 8.890 9.060 8.820 9.000 302,239 +0.10(+1.12%)
Apr 18, 2013 9.130 9.250 8.845 8.900 360,260 -0.18(-1.98%)
Apr 17, 2013 9.300 9.320 9.040 9.080 408,975 -0.30(-3.20%)
Apr 16, 2013 9.220 9.400 9.160 9.380 272,169 +0.22(+2.40%)
Apr 15, 2013 9.510 9.670 9.120 9.160 295,282 -0.49(-5.08%)
Apr 12, 2013 9.840 9.860 9.610 9.650 186,138 -0.19(-1.93%)
Apr 11, 2013 9.900 10.10 9.820 9.840 200,488 -0.08(-0.81%)
Apr 10, 2013 9.650 9.930 9.630 9.920 159,151 +0.34(+3.55%)
Apr 09, 2013 9.690 9.730 9.550 9.580 110,837 -0.07(-0.73%)
Apr 08, 2013 9.540 9.650 9.250 9.650 161,746 +0.16(+1.69%)
Apr 05, 2013 9.490 9.640 9.430 9.490 249,147 -0.21(-2.16%)
Apr 04, 2013 9.460 9.700 9.450 9.700 126,441 +0.24(+2.54%)
Apr 03, 2013 9.810 9.810 9.420 9.460 276,006 -0.30(-3.07%)
Apr 02, 2013 10.09 10.14 9.690 9.760 422,303 -0.25(-2.50%)
Apr 01, 2013 10.15 10.17 9.960 10.01 327,095 -0.17(-1.67%)
Mar 28, 2013 10.21 10.24 10.11 10.18 235,198 +0.03(+0.30%)
Mar 27, 2013 10.12 10.15 9.980 10.15 235,484 -0.08(-0.83%)
Mar 26, 2013 10.18 10.24 10.07 10.23 157,783 +0.14(+1.44%)
Mar 25, 2013 10.00 10.19 10.00 10.09 221,607 +0.15(+1.51%)
Mar 22, 2013 9.980 9.990 9.860 9.940 336,969 +0.03(+0.30%)
Mar 21, 2013 9.870 10.04 9.870 9.910 167,364 -0.09(-0.90%)
Mar 20, 2013 10.00 10.02 9.790 10.00 201,284 +0.06(+0.60%)
Mar 19, 2013 9.840 9.950 9.770 9.940 217,666 +0.13(+1.33%)
Mar 18, 2013 9.850 9.940 9.420 9.810 197,708 -0.18(-1.80%)
Mar 15, 2013 10.30 10.30 9.910 9.990 633,133 -0.30(-2.92%)
Mar 14, 2013 10.14 10.30 10.14 10.29 279,050 +0.15(+1.48%)
Mar 13, 2013 10.03 10.18 9.890 10.14 151,104 +0.09(+0.90%)
Mar 12, 2013 10.11 10.16 9.950 10.05 181,246 -0.10(-0.99%)
Mar 11, 2013 10.14 10.20 10.05 10.15 145,934 +0.00(+0.00%)
Mar 08, 2013 10.10 10.18 10.07 10.15 208,889 +0.12(+1.20%)
Mar 07, 2013 10.03 10.08 9.940 10.03 295,077 -0.02(-0.20%)
Mar 06, 2013 10.15 10.16 9.975 10.05 273,021 -0.12(-1.18%)
Mar 05, 2013 10.12 10.37 10.11 10.17 233,129 +0.15(+1.50%)
Mar 04, 2013 10.02 10.09 9.880 10.02 255,297 -0.06(-0.60%)
Mar 01, 2013 10.01 10.16 9.970 10.08 293,487 -0.03(-0.30%)
Feb 28, 2013 10.19 10.20 9.990 10.11 441,198 +0.07(+0.70%)
Feb 27, 2013 9.980 10.17 9.980 10.04 212,015 +0.05(+0.50%)
Feb 26, 2013 9.950 10.06 9.873 9.990 299,209 +0.11(+1.11%)
Feb 25, 2013 10.25 10.25 9.830 9.880 345,045 -0.31(-3.04%)
Feb 22, 2013 10.18 10.29 10.14 10.19 329,975 +0.07(+0.69%)
Feb 21, 2013 10.08 10.16 9.910 10.12 347,003 +0.01(+0.10%)
Feb 20, 2013 10.44 10.50 10.11 10.11 367,691 -0.29(-2.79%)
Feb 19, 2013 10.24 10.45 10.17 10.40 431,737 +0.15(+1.46%)
Feb 15, 2013 10.24 10.27 10.10 10.25 279,899 +0.04(+0.39%)
Feb 14, 2013 10.03 10.22 9.950 10.21 237,650 +0.09(+0.89%)
Feb 13, 2013 10.08 10.18 10.04 10.12 234,278 +0.08(+0.80%)
Feb 12, 2013 9.950 10.08 9.930 10.04 268,155 +0.08(+0.80%)
Feb 11, 2013 9.910 9.980 9.850 9.960 152,912 +0.02(+0.20%)
Feb 08, 2013 9.950 10.09 9.940 9.940 522,577 +0.04(+0.40%)
Feb 07, 2013 9.960 9.960 9.770 9.900 263,059 -0.06(-0.60%)
Feb 06, 2013 9.760 9.980 9.710 9.960 307,454 +0.70(+7.56%)
Feb 04, 2013 9.530 9.640 9.250 9.260 447,234 -0.42(-4.34%)
Feb 01, 2013 9.470 9.790 9.310 9.680 780,784 +0.32(+3.42%)
Jan 31, 2013 9.450 9.550 9.270 9.360 421,912 -0.08(-0.85%)
Jan 30, 2013 9.410 9.480 9.328 9.440 272,775 +0.06(+0.64%)
Jan 29, 2013 9.350 9.380 9.220 9.380 435,380 -0.01(-0.11%)
Jan 28, 2013 9.640 9.660 9.300 9.390 522,751 -0.19(-1.98%)
Jan 25, 2013 9.410 9.580 9.320 9.580 430,031 +0.26(+2.79%)
Jan 24, 2013 9.340 9.430 9.250 9.320 351,874 +0.01(+0.11%)
Jan 23, 2013 9.310 9.350 9.205 9.310 398,324 +0.02(+0.22%)
Jan 22, 2013 9.200 9.310 9.010 9.290 409,740 +0.13(+1.42%)
Jan 18, 2013 8.960 9.220 8.960 9.160 438,075 +0.23(+2.58%)
Jan 17, 2013 8.750 8.980 8.740 8.930 434,665 +0.20(+2.29%)
Jan 16, 2013 8.650 8.760 8.650 8.730 254,026 +0.03(+0.34%)
Jan 15, 2013 8.710 8.770 8.650 8.700 212,418 -0.06(-0.68%)
Jan 14, 2013 8.750 8.770 8.680 8.760 246,159 +0.01(+0.11%)
Jan 11, 2013 8.720 8.760 8.630 8.750 176,853 +0.04(+0.46%)
Jan 10, 2013 8.680 8.790 8.610 8.710 215,489 +0.15(+1.75%)
Jan 09, 2013 8.480 8.650 8.480 8.560 184,020 +0.14(+1.66%)
Jan 08, 2013 8.590 8.600 8.420 8.421 199,223 -0.14(-1.63%)
Jan 07, 2013 8.470 8.600 8.410 8.560 207,329 +0.07(+0.83%)
Jan 04, 2013 8.660 8.660 8.480 8.490 198,863 -0.05(-0.59%)
Jan 03, 2013 8.850 8.850 8.500 8.540 374,120 -0.06(-0.69%)
Jan 02, 2013 8.375 8.640 8.050 8.600 490,990 +0.55(+6.83%)
Dec 31, 2012 7.930 8.210 7.910 8.050 353,427 +0.10(+1.26%)
Dec 28, 2012 8.030 8.130 7.940 7.950 144,690 -0.13(-1.61%)
Dec 27, 2012 8.130 8.140 7.890 8.080 163,296 -0.06(-0.74%)
Dec 26, 2012 8.130 8.190 8.010 8.140 167,637 +0.08(+0.99%)
Dec 24, 2012 8.170 8.240 8.010 8.060 100,500 -0.12(-1.47%)
Dec 21, 2012 7.910 8.180 7.780 8.180 1,355,058 +0.16(+2.00%)
Dec 20, 2012 7.840 8.050 7.800 8.020 313,444 +0.21(+2.69%)
Dec 19, 2012 7.880 7.960 7.770 7.810 346,092 -0.08(-1.01%)
Dec 18, 2012 7.880 7.910 7.750 7.890 222,513 +0.05(+0.64%)
Dec 17, 2012 7.850 8.100 7.700 7.840 339,809 +0.01(+0.13%)
Dec 14, 2012 8.010 8.080 7.750 7.830 276,146 -0.23(-2.85%)
Dec 13, 2012 8.040 8.130 7.970 8.060 318,804 +0.02(+0.25%)
Dec 12, 2012 7.810 8.050 7.810 8.040 371,426 +0.23(+2.94%)
Dec 11, 2012 7.890 7.960 7.730 7.810 393,871 +0.01(+0.13%)
Dec 10, 2012 7.670 7.800 7.650 7.800 210,382 +0.15(+1.96%)
Dec 07, 2012 7.750 7.750 7.610 7.650 181,789 -0.08(-1.03%)
Dec 06, 2012 7.700 7.800 7.580 7.730 632,802 +0.05(+0.65%)
Dec 05, 2012 7.710 7.810 7.580 7.680 251,558 -0.07(-0.90%)
Dec 04, 2012 7.710 7.790 7.590 7.750 267,392 +0.05(+0.65%)
Nov 30, 2012 7.670 7.750 7.580 7.700 832,096 +0.08(+1.05%)
Nov 29, 2012 7.530 7.680 7.450 7.620 469,793 +0.19(+2.56%)
Nov 28, 2012 7.360 7.530 7.180 7.430 618,560 +0.04(+0.54%)
Nov 27, 2012 7.480 7.605 7.380 7.390 273,107 -0.09(-1.20%)
Nov 26, 2012 7.420 7.480 7.355 7.480 335,973 +0.02(+0.27%)
Nov 23, 2012 7.280 7.480 7.260 7.460 180,100 +0.20(+2.75%)
Nov 21, 2012 7.250 7.300 7.210 7.260 198,421 +0.02(+0.28%)
Nov 20, 2012 7.230 7.340 7.170 7.240 191,445 -0.03(-0.41%)
Nov 19, 2012 7.200 7.330 7.170 7.270 355,336 +0.18(+2.54%)
Nov 16, 2012 7.140 7.240 7.030 7.090 364,005 +0.08(+1.14%)
Nov 15, 2012 7.150 7.200 7.000 7.010 541,536 -0.12(-1.68%)
Nov 14, 2012 7.290 7.340 7.100 7.130 267,628 -0.12(-1.66%)
Nov 13, 2012 7.300 7.380 7.230 7.250 297,794 -0.12(-1.63%)
Nov 12, 2012 7.550 7.550 7.255 7.370 353,679 -0.15(-1.99%)
Nov 09, 2012 7.160 7.930 7.150 7.520 603,988 +0.29(+4.01%)
Nov 08, 2012 7.420 7.490 7.221 7.230 340,727 -0.19(-2.56%)
Nov 07, 2012 7.720 7.720 7.410 7.420 167,671 -0.38(-4.87%)
Nov 06, 2012 7.830 8.040 7.790 7.800 274,727 +0.02(+0.26%)
Nov 05, 2012 7.520 7.800 7.520 7.780 227,264 +0.28(+3.73%)
Nov 02, 2012 7.680 7.830 7.420 7.500 287,219 -0.13(-1.70%)
Nov 01, 2012 7.250 7.660 7.250 7.630 423,836 +0.42(+5.83%)
Oct 31, 2012 7.250 7.330 7.180 7.210 302,106 -0.01(-0.14%)
Oct 26, 2012 7.330 7.220 7.220 7.220 175,600 -0.13(-1.77%)
Oct 25, 2012 7.460 7.490 7.300 7.350 282,368 -0.09(-1.21%)
Oct 24, 2012 7.490 7.490 7.370 7.440 186,927 +0.01(+0.13%)
Oct 23, 2012 7.260 7.440 7.260 7.430 238,520 +0.10(+1.37%)
Oct 19, 2012 7.410 7.480 7.235 7.330 273,675 -0.12(-1.61%)
Oct 18, 2012 7.420 7.490 7.250 7.450 251,066 +0.05(+0.68%)
Oct 17, 2012 7.470 7.480 7.360 7.400 214,721 -0.03(-0.40%)
Oct 16, 2012 7.290 7.430 7.210 7.430 298,720 +0.29(+4.06%)
Oct 15, 2012 7.140 7.250 7.110 7.140 233,994 +0.02(+0.28%)
Oct 12, 2012 7.170 7.270 7.110 7.120 108,146 -0.06(-0.84%)
Oct 11, 2012 7.200 7.200 7.110 7.180 169,458 +0.04(+0.56%)
Oct 10, 2012 7.230 7.242 7.080 7.140 160,413 -0.08(-1.11%)
Oct 09, 2012 7.320 7.380 7.153 7.220 180,636 -0.09(-1.23%)
Oct 08, 2012 7.190 7.340 7.100 7.310 280,191 +0.11(+1.53%)
Oct 05, 2012 7.270 7.310 7.160 7.200 376,203 -0.01(-0.14%)
Oct 04, 2012 7.370 7.370 7.150 7.210 286,947 -0.10(-1.37%)
Oct 03, 2012 7.400 7.470 7.230 7.310 521,534 -0.10(-1.35%)
Oct 02, 2012 7.670 7.830 7.270 7.410 1,051,813 -0.39(-5.01%)
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.