Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 9.062 8.983 8.983 8.983 92,493 -0.02(-0.27%)
Dec 30, 2013 9.096 9.101 9.002 9.007 23,372 -0.07(-0.76%)
Dec 27, 2013 9.204 9.204 8.973 9.076 74,526 -0.07(-0.81%)
Dec 26, 2013 9.273 9.273 9.106 9.150 40,445 -0.09(-0.96%)
Dec 24, 2013 9.071 9.367 9.037 9.239 121,624 +0.15(+1.68%)
Dec 23, 2013 9.042 9.126 8.919 9.086 95,517 +0.04(+0.44%)
Dec 20, 2013 8.973 9.076 8.973 9.047 136,115 +0.06(+0.71%)
Dec 19, 2013 9.076 9.126 8.973 8.983 37,431 -0.07(-0.76%)
Dec 18, 2013 9.086 9.086 8.943 9.052 60,439 +0.00(+0.00%)
Dec 17, 2013 8.973 9.062 8.968 9.052 79,947 +0.08(+0.87%)
Dec 16, 2013 8.998 8.998 8.949 8.974 37,793 +0.03(+0.33%)
Dec 13, 2013 8.920 8.989 8.866 8.945 56,064 +0.02(+0.27%)
Dec 12, 2013 8.949 8.959 8.896 8.920 130,428 -0.05(-0.60%)
Dec 11, 2013 8.817 8.984 8.817 8.974 336,893 +0.15(+1.66%)
Dec 10, 2013 8.886 8.886 8.827 8.827 48,896 -0.04(-0.50%)
Dec 09, 2013 8.940 8.945 8.842 8.871 60,069 -0.09(-1.04%)
Dec 06, 2013 8.920 9.003 8.837 8.964 0 +0.11(+1.22%)
Dec 05, 2013 8.871 8.891 8.778 8.856 0 +0.02(+0.28%)
Dec 04, 2013 8.852 8.866 8.778 8.832 0 -0.01(-0.17%)
Dec 03, 2013 8.837 8.876 8.803 8.847 0 +0.03(+0.33%)
Dec 02, 2013 8.881 8.900 8.778 8.817 0 -0.10(-1.15%)
Nov 29, 2013 8.959 8.964 8.852 8.920 0 +0.01(+0.11%)
Nov 27, 2013 9.008 9.076 8.876 8.910 0 -0.09(-1.03%)
Nov 26, 2013 9.023 9.082 8.969 9.003 0 -0.00(-0.05%)
Nov 25, 2013 9.003 9.057 8.994 9.008 29,954 -0.04(-0.49%)
Nov 22, 2013 9.043 9.052 8.956 9.052 0 +0.05(+0.54%)
Nov 21, 2013 9.033 9.057 8.920 9.003 71,101 +0.00(+0.05%)
Nov 20, 2013 8.940 9.023 8.798 8.998 0 +0.09(+1.05%)
Nov 19, 2013 8.881 8.982 8.842 8.905 46,439 +0.05(+0.54%)
Nov 18, 2013 9.067 9.067 8.838 8.858 0 -0.18(-1.94%)
Nov 15, 2013 8.979 9.120 8.868 9.033 0 +0.11(+1.25%)
Nov 14, 2013 8.872 8.955 8.839 8.921 0 +0.08(+0.94%)
Nov 12, 2013 8.790 8.955 8.790 8.838 0 -0.01(-0.16%)
Nov 11, 2013 8.892 8.935 8.838 8.853 0 -0.02(-0.27%)
Nov 08, 2013 8.760 8.955 8.760 8.877 0 +0.12(+1.33%)
Nov 07, 2013 8.819 8.882 8.760 8.760 47,690 -0.01(-0.11%)
Nov 06, 2013 8.804 8.911 8.770 8.770 24,469 +0.03(+0.33%)
Nov 05, 2013 8.794 8.882 8.736 8.741 0 -0.06(-0.66%)
Nov 04, 2013 8.775 8.989 8.741 8.799 64,433 +0.03(+0.33%)
Nov 01, 2013 8.916 8.916 8.663 8.770 0 -0.11(-1.21%)
Oct 31, 2013 9.004 9.009 8.833 8.877 0 +0.08(+0.94%)
Oct 30, 2013 8.911 8.965 8.794 8.794 81,371 -0.27(-2.95%)
Oct 29, 2013 9.057 9.150 9.009 9.062 0 +0.00(+0.05%)
Oct 28, 2013 9.159 9.203 8.989 9.057 0 -0.13(-1.38%)
Oct 25, 2013 9.130 9.237 9.067 9.184 0 +0.06(+0.64%)
Oct 24, 2013 9.116 9.125 9.096 9.125 54,088 +0.04(+0.43%)
Oct 23, 2013 9.062 9.125 9.018 9.086 0 -0.01(-0.11%)
Oct 22, 2013 9.106 9.125 9.077 9.096 65,672 +0.04(+0.47%)
Oct 21, 2013 9.112 9.116 9.044 9.054 58,296 -0.06(-0.64%)
Oct 18, 2013 9.102 9.116 9.034 9.112 61,358 +0.09(+1.02%)
Oct 17, 2013 8.981 9.068 8.962 9.020 74,871 +0.00(+0.00%)
Oct 16, 2013 9.039 9.087 8.971 9.020 50,077 +0.00(+0.00%)
Oct 15, 2013 9.005 9.068 8.846 9.020 58,850 +0.05(+0.59%)
Oct 14, 2013 9.083 9.136 8.817 8.966 91,357 -0.14(-1.54%)
Oct 11, 2013 8.937 9.107 8.923 9.107 0 +0.13(+1.40%)
Oct 10, 2013 8.937 8.981 8.884 8.981 62,382 +0.11(+1.20%)
Oct 09, 2013 8.879 8.947 8.812 8.875 0 +0.04(+0.49%)
Oct 08, 2013 8.875 8.894 8.768 8.831 75,078 -0.00(-0.05%)
Oct 07, 2013 8.667 8.889 8.667 8.836 0 +0.13(+1.50%)
Oct 04, 2013 8.570 8.768 8.570 8.705 0 +0.13(+1.52%)
Oct 03, 2013 8.623 8.694 8.560 8.575 0 -0.04(-0.51%)
Oct 02, 2013 8.792 8.846 8.512 8.618 238,509 -0.19(-2.20%)
Oct 01, 2013 8.744 8.869 8.696 8.812 35,320 -0.04(-0.49%)
Sep 27, 2013 8.807 8.889 8.807 8.855 0 +0.00(+0.05%)
Sep 26, 2013 8.860 8.889 8.676 8.850 62,533 +0.03(+0.33%)
Sep 25, 2013 8.875 8.875 8.821 8.821 36,598 -0.01(-0.16%)
Sep 24, 2013 8.836 8.889 8.778 8.836 40,231 -0.02(-0.22%)
Sep 23, 2013 8.768 8.865 8.763 8.855 31,885 +0.09(+1.05%)
Sep 20, 2013 8.792 8.846 8.715 8.763 0 -0.03(-0.38%)
Sep 19, 2013 8.865 8.884 8.735 8.797 0 -0.08(-0.87%)
Sep 18, 2013 8.802 8.879 8.785 8.875 0 +0.07(+0.82%)
Sep 17, 2013 8.720 8.821 8.720 8.802 0 +0.04(+0.43%)
Sep 16, 2013 8.836 8.827 8.683 8.765 0 -0.02(-0.27%)
Sep 13, 2013 8.750 8.813 8.712 8.789 0 +0.06(+0.72%)
Sep 12, 2013 8.765 8.827 8.721 8.726 0 -0.02(-0.27%)
Sep 11, 2013 8.731 8.837 8.688 8.750 0 -0.01(-0.11%)
Sep 10, 2013 8.765 8.769 8.707 8.760 47,686 +0.00(+0.00%)
Sep 09, 2013 8.616 8.760 8.577 8.760 0 +0.04(+0.50%)
Sep 06, 2013 8.664 8.765 8.616 8.717 0 +0.11(+1.23%)
Sep 05, 2013 8.520 8.717 8.462 8.611 0 +0.11(+1.30%)
Sep 04, 2013 8.539 8.558 8.457 8.500 0 +0.00(+0.00%)
Sep 03, 2013 8.587 8.630 8.471 8.500 0 -0.04(-0.51%)
Aug 30, 2013 8.616 8.740 8.529 8.544 0 -0.09(-1.06%)
Aug 29, 2013 8.544 8.745 8.544 8.635 29,353 +0.07(+0.79%)
Aug 28, 2013 8.577 8.649 8.539 8.568 0 +0.01(+0.17%)
Aug 27, 2013 8.673 8.673 8.534 8.553 62,004 -0.13(-1.49%)
Aug 26, 2013 8.741 8.765 8.668 8.683 0 -0.04(-0.50%)
Aug 23, 2013 8.697 8.750 8.649 8.726 0 +0.07(+0.83%)
Aug 22, 2013 8.649 8.741 8.577 8.654 21,866 +0.05(+0.56%)
Aug 21, 2013 8.668 8.789 8.577 8.606 0 -0.06(-0.72%)
Aug 20, 2013 8.553 8.836 8.538 8.668 86,501 +0.15(+1.73%)
Aug 19, 2013 8.640 8.640 8.521 8.521 83,766 -0.03(-0.33%)
Aug 16, 2013 8.425 8.616 8.425 8.549 0 +0.08(+0.96%)
Aug 15, 2013 8.492 8.616 8.420 8.468 61,055 -0.07(-0.78%)
Aug 14, 2013 8.561 8.650 8.487 8.535 33,775 -0.05(-0.56%)
Aug 13, 2013 8.497 8.611 8.473 8.583 41,288 +0.06(+0.73%)
Aug 12, 2013 8.530 8.654 8.425 8.521 60,448 -0.03(-0.33%)
Aug 09, 2013 8.564 8.625 8.530 8.549 20,190 +0.00(+0.00%)
Aug 08, 2013 8.530 8.607 8.463 8.549 48,725 +0.11(+1.30%)
Aug 07, 2013 8.583 8.583 8.425 8.440 50,359 -0.13(-1.56%)
Aug 06, 2013 8.573 8.654 8.535 8.573 56,834 +0.02(+0.22%)
Aug 05, 2013 8.616 8.812 8.502 8.554 81,214 -0.06(-0.72%)
Aug 02, 2013 8.721 8.721 8.602 8.616 40,077 -0.10(-1.10%)
Aug 01, 2013 9.113 9.113 8.604 8.712 204,191 -0.33(-3.64%)
Jul 31, 2013 9.070 9.070 8.993 9.041 0 +0.00(+0.05%)
Jul 30, 2013 9.084 9.084 9.022 9.036 0 -0.00(-0.05%)
Jul 29, 2013 9.079 9.079 8.946 9.041 0 -0.01(-0.16%)
Jul 26, 2013 9.065 9.094 9.041 9.055 0 -0.01(-0.16%)
Jul 25, 2013 9.074 9.103 9.041 9.070 0 -0.01(-0.16%)
Jul 24, 2013 9.170 9.175 9.036 9.084 0 -0.08(-0.89%)
Jul 23, 2013 9.179 9.181 9.117 9.165 0 -0.05(-0.52%)
Jul 22, 2013 9.173 9.213 9.122 9.213 0 +0.02(+0.26%)
Jul 19, 2013 9.156 9.189 9.108 9.189 0 +0.04(+0.47%)
Jul 18, 2013 9.122 9.165 9.122 9.146 0 +0.02(+0.27%)
Jul 17, 2013 9.189 9.189 9.065 9.121 28,867 -0.04(-0.48%)
Jul 16, 2013 9.074 9.199 9.041 9.165 0 +0.05(+0.58%)
Jul 15, 2013 9.184 9.184 9.079 9.113 0 -0.04(-0.42%)
Jul 12, 2013 9.132 9.199 9.113 9.151 0 -0.03(-0.31%)
Jul 11, 2013 9.194 9.232 9.060 9.179 0 +0.02(+0.21%)
Jul 10, 2013 9.122 9.175 9.094 9.160 0 +0.03(+0.37%)
Jul 09, 2013 9.117 9.189 9.042 9.127 0 +0.04(+0.47%)
Jul 08, 2013 9.074 9.132 8.989 9.084 0 -0.03(-0.31%)
Jul 05, 2013 9.160 9.160 8.979 9.113 0 +0.06(+0.66%)
Jul 03, 2013 9.074 9.117 9.022 9.053 0 -0.02(-0.24%)
Jul 02, 2013 9.041 9.141 8.888 9.074 0 +0.08(+0.85%)
Jul 01, 2013 8.836 9.162 8.821 8.998 0 +0.21(+2.39%)
Jun 28, 2013 8.697 9.046 8.697 8.788 324,436 +0.16(+1.83%)
Jun 26, 2013 8.645 8.788 8.569 8.631 0 +0.02(+0.22%)
Jun 25, 2013 8.659 8.802 8.554 8.611 0 +0.03(+0.33%)
Jun 24, 2013 8.712 8.712 8.540 8.583 0 -0.14(-1.59%)
Jun 21, 2013 8.845 8.920 8.664 8.721 272,665 -0.10(-1.14%)
Jun 20, 2013 8.907 9.008 8.712 8.821 0 -0.20(-2.17%)
Jun 19, 2013 9.012 9.070 8.974 9.017 0 +0.01(+0.16%)
Jun 18, 2013 8.965 9.027 8.946 9.003 0 -0.02(-0.21%)
Jun 17, 2013 8.993 9.103 8.907 9.022 0 +0.13(+1.45%)
Jun 14, 2013 9.022 9.027 8.865 8.893 0 -0.05(-0.53%)
Jun 13, 2013 8.864 8.998 8.731 8.941 70,310 +0.15(+1.74%)
Jun 12, 2013 9.051 9.055 8.721 8.788 121,013 -0.23(-2.54%)
Jun 11, 2013 8.883 9.017 8.836 9.017 174,383 +0.08(+0.91%)
Jun 10, 2013 8.860 8.998 8.860 8.936 0 +0.08(+0.86%)
Jun 07, 2013 8.807 8.922 8.795 8.860 0 +0.13(+1.48%)
Jun 06, 2013 8.798 8.931 8.673 8.731 101,581 +0.02(+0.22%)
Jun 05, 2013 8.778 8.807 8.659 8.712 0 -0.04(-0.49%)
Jun 04, 2013 8.764 8.950 8.731 8.755 0 -0.03(-0.33%)
Jun 03, 2013 8.888 8.926 8.449 8.783 267,245 -0.06(-0.65%)
May 31, 2013 9.051 9.113 8.841 8.841 121,422 -0.25(-2.78%)
May 30, 2013 9.089 9.151 8.955 9.094 85,035 -0.00(-0.05%)
May 29, 2013 9.194 9.208 9.022 9.098 139,279 -0.10(-1.04%)
May 28, 2013 9.203 9.261 8.998 9.194 185,988 +0.02(+0.21%)
May 24, 2013 9.141 9.203 9.065 9.175 0 +0.02(+0.21%)
May 23, 2013 9.036 9.203 8.950 9.156 0 +0.01(+0.10%)
May 22, 2013 9.165 9.165 9.117 9.146 0 +0.01(+0.10%)
May 21, 2013 9.218 9.218 9.046 9.136 0 -0.11(-1.19%)
May 20, 2013 9.232 9.261 9.189 9.246 0 +0.01(+0.10%)
May 17, 2013 9.232 9.261 9.143 9.237 0 +0.05(+0.52%)
May 16, 2013 9.132 9.213 9.132 9.189 41,206 +0.07(+0.73%)
May 15, 2013 9.084 9.165 9.084 9.122 0 +0.00(+0.05%)
May 13, 2013 9.165 9.189 9.084 9.117 0 -0.05(-0.52%)
May 10, 2013 9.194 9.213 9.136 9.165 0 +0.00(+0.05%)
May 09, 2013 9.213 9.237 9.160 9.160 0 -0.08(-0.83%)
May 08, 2013 9.189 9.237 9.163 9.237 0 +0.06(+0.62%)
May 07, 2013 9.156 9.194 9.146 9.179 0 +0.06(+0.68%)
May 06, 2013 9.165 9.189 9.094 9.117 0 -0.02(-0.26%)
May 03, 2013 9.213 9.213 9.117 9.141 0 +0.02(+0.26%)
May 02, 2013 9.136 9.213 9.098 9.117 0 +0.04(+0.47%)
May 01, 2013 9.184 9.189 9.070 9.074 0 -0.08(-0.83%)
Apr 30, 2013 9.261 9.261 9.103 9.151 0 +0.01(+0.10%)
Apr 29, 2013 9.089 9.232 9.089 9.141 43,492 +0.05(+0.58%)
Apr 26, 2013 9.113 9.175 9.041 9.089 55,860 +0.00(+0.00%)
Apr 25, 2013 9.079 9.089 9.017 9.089 0 +0.06(+0.69%)
Apr 24, 2013 9.031 9.127 9.017 9.027 36,595 -0.03(-0.37%)
Apr 23, 2013 9.074 9.136 9.008 9.060 137,714 -0.01(-0.16%)
Apr 22, 2013 9.036 9.213 8.946 9.074 116,985 +0.05(+0.58%)
Apr 19, 2013 8.912 9.027 8.912 9.022 49,098 +0.09(+1.02%)
Apr 18, 2013 8.922 9.022 8.864 8.931 43,531 +0.06(+0.70%)
Apr 17, 2013 8.831 8.993 8.774 8.869 100,219 +0.01(+0.16%)
Apr 16, 2013 8.817 8.874 8.764 8.855 80,567 +0.14(+1.59%)
Apr 15, 2013 8.874 8.926 8.664 8.716 126,933 -0.21(-2.30%)
Apr 12, 2013 8.960 8.960 8.893 8.922 90,507 -0.04(-0.48%)
Apr 11, 2013 8.961 8.998 8.946 8.965 26,353 -0.03(-0.32%)
Apr 10, 2013 8.998 9.027 8.931 8.993 69,646 +0.04(+0.48%)
Apr 09, 2013 9.046 9.046 8.907 8.950 51,630 -0.09(-1.00%)
Apr 08, 2013 9.055 9.070 8.955 9.041 64,627 +0.03(+0.37%)
Apr 05, 2013 8.917 9.046 8.917 9.008 38,158 -0.02(-0.26%)
Apr 04, 2013 8.950 9.074 8.950 9.031 34,882 +0.09(+0.96%)
Apr 03, 2013 9.165 9.165 8.936 8.946 87,803 -0.22(-2.40%)
Apr 02, 2013 9.156 9.165 9.065 9.165 78,338 +0.08(+0.84%)
Apr 01, 2013 9.175 9.175 9.001 9.089 106,391 -0.08(-0.83%)
Mar 28, 2013 9.113 9.165 9.051 9.165 132,692 +0.08(+0.89%)
Mar 27, 2013 9.122 9.175 8.979 9.084 133,436 -0.04(-0.42%)
Mar 26, 2013 9.213 9.213 8.979 9.122 104,455 -0.09(-0.93%)
Mar 25, 2013 9.146 9.213 8.955 9.208 87,897 +0.11(+1.26%)
Mar 22, 2013 9.017 9.117 9.012 9.094 42,063 +0.11(+1.28%)
Mar 21, 2013 9.003 9.060 8.960 8.979 71,387 -0.08(-0.84%)
Mar 20, 2013 9.165 9.165 8.960 9.055 75,502 +0.02(+0.26%)
Mar 19, 2013 9.146 9.165 8.874 9.031 147,895 -0.14(-1.51%)
Mar 18, 2013 9.103 9.237 9.070 9.170 144,679 -0.04(-0.41%)
Mar 15, 2013 9.113 9.289 9.079 9.208 375,078 +0.12(+1.37%)
Mar 14, 2013 9.027 9.108 8.950 9.084 131,157 +0.10(+1.12%)
Mar 13, 2013 9.027 9.070 8.969 8.984 56,455 -0.00(-0.05%)
Mar 12, 2013 8.974 9.027 8.912 8.989 53,482 +0.02(+0.27%)
Mar 11, 2013 8.974 9.027 8.960 8.965 97,909 -0.01(-0.16%)
Mar 08, 2013 9.027 9.046 8.898 8.979 71,052 +0.00(+0.05%)
Mar 07, 2013 8.998 8.998 8.869 8.974 67,396 +0.00(+0.05%)
Mar 06, 2013 9.012 9.091 8.903 8.969 70,491 -0.04(-0.48%)
Mar 05, 2013 8.993 9.108 8.974 9.012 130,384 +0.07(+0.80%)
Mar 04, 2013 8.831 8.974 8.831 8.941 51,854 +0.07(+0.75%)
Mar 01, 2013 8.874 9.079 8.821 8.874 251,106 -0.11(-1.22%)
Feb 28, 2013 8.979 9.031 8.807 8.984 331,123 -0.06(-0.63%)
Feb 27, 2013 9.031 9.065 9.022 9.041 72,259 +0.05(+0.58%)
Feb 26, 2013 8.979 9.051 8.917 8.989 66,896 +0.11(+1.18%)
Feb 22, 2013 8.874 8.912 8.812 8.883 125,936 +0.03(+0.32%)
Feb 21, 2013 9.008 9.008 8.798 8.855 334,449 -0.15(-1.70%)
Feb 20, 2013 9.046 9.103 8.993 9.008 122,442 -0.04(-0.42%)
Feb 19, 2013 9.070 9.070 9.022 9.046 223,778 -0.03(-0.32%)
Feb 15, 2013 9.060 9.089 8.998 9.074 89,014 +0.08(+0.85%)
Feb 14, 2013 9.008 9.079 8.957 8.998 60,948 -0.05(-0.58%)
Feb 13, 2013 8.974 9.051 8.883 9.051 136,614 +0.07(+0.74%)
Feb 12, 2013 8.926 9.046 8.926 8.984 61,214 +0.05(+0.53%)
Feb 11, 2013 9.051 9.051 8.936 8.936 27,369 -0.06(-0.64%)
Feb 08, 2013 8.941 9.017 8.915 8.993 72,043 +0.09(+1.02%)
Feb 07, 2013 8.922 9.031 8.855 8.903 118,240 -0.04(-0.43%)
Feb 06, 2013 9.003 9.022 8.883 8.941 87,290 +0.06(+0.70%)
Feb 04, 2013 8.950 9.003 8.855 8.879 77,911 -0.14(-1.54%)
Feb 01, 2013 8.974 9.065 8.855 9.017 125,486 +0.12(+1.34%)
Jan 31, 2013 8.955 9.008 8.850 8.898 438,997 -0.08(-0.85%)
Jan 30, 2013 8.974 9.041 8.926 8.974 87,250 -0.02(-0.21%)
Jan 29, 2013 8.969 9.043 8.955 8.993 225,718 +0.04(+0.48%)
Jan 28, 2013 8.903 8.965 8.850 8.950 212,168 +0.08(+0.86%)
Jan 25, 2013 8.984 8.984 8.821 8.874 173,078 -0.07(-0.75%)
Jan 24, 2013 8.860 8.969 8.841 8.941 929,362 +0.03(+0.38%)
Jan 23, 2013 8.998 8.998 8.807 8.907 386,248 +0.03(+0.32%)
Jan 22, 2013 8.936 8.960 8.788 8.879 206,581 -0.07(-0.80%)
Jan 18, 2013 8.903 8.993 8.879 8.950 360,646 +0.07(+0.81%)
Jan 17, 2013 8.941 8.955 8.864 8.879 528,053 -0.02(-0.27%)
Jan 16, 2013 8.893 8.950 8.855 8.903 432,136 +0.05(+0.54%)
Jan 15, 2013 8.879 8.922 8.850 8.855 3,430,341 -0.38(-4.08%)
Jan 14, 2013 9.351 9.351 9.194 9.232 31,926 -0.04(-0.41%)
Jan 11, 2013 9.351 9.351 9.261 9.270 89,292 -0.01(-0.15%)
Jan 10, 2013 9.265 9.304 9.222 9.284 71,444 +0.02(+0.26%)
Jan 09, 2013 9.265 9.275 9.132 9.261 46,496 +0.00(+0.05%)
Jan 08, 2013 9.022 9.284 9.022 9.256 180,600 +0.21(+2.27%)
Jan 07, 2013 8.965 9.170 8.965 9.051 178,912 +0.03(+0.32%)
Jan 04, 2013 9.046 9.151 8.998 9.022 36,390 +0.03(+0.32%)
Jan 03, 2013 9.108 9.108 8.898 8.993 55,518 -0.08(-0.89%)
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.