Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 2536 2559 2526 2545 0 +9.39(+0.37%)
Jan 30, 2013 2547 2561 2518 2536 0 -2.11(-0.08%)
Jan 29, 2013 2547 2557 2522 2538 0 -12.31(-0.48%)
Jan 28, 2013 2544 2565 2503 2550 0 -43.31(-1.67%)
Jan 25, 2013 2576 2612 2557 2594 0 +34.66(+1.35%)
Jan 24, 2013 2509 2584 2506 2559 0 +78.83(+3.18%)
Jan 23, 2013 2484 2492 2466 2480 0 -6.38(-0.26%)
Jan 22, 2013 2469 2499 2452 2486 0 +25.96(+1.06%)
Jan 18, 2013 2455 2464 2427 2460 0 +1.81(+0.07%)
Jan 17, 2013 2473 2489 2433 2459 0 -36.86(-1.48%)
Jan 16, 2013 2495 2517 2482 2496 0 -2.90(-0.12%)
Jan 15, 2013 2461 2507 2460 2498 0 +22.11(+0.89%)
Jan 14, 2013 2495 2521 2464 2476 0 -13.86(-0.56%)
Jan 12, 2013 2496 2508 2474 2490 0 +0.00(+0.00%)
Jan 11, 2013 2496 2508 2474 2490 0 -4.89(-0.20%)
Jan 10, 2013 2504 2513 2476 2495 0 +4.43(+0.18%)
Jan 09, 2013 2492 2516 2482 2491 0 +7.19(+0.29%)
Jan 08, 2013 2470 2493 2463 2483 0 +5.25(+0.21%)
Jan 07, 2013 2496 2498 2452 2478 0 -23.64(-0.94%)
Jan 04, 2013 2493 2514 2485 2502 0 +18.78(+0.76%)
Jan 03, 2013 2473 2523 2463 2483 0 +20.94(+0.85%)
Jan 02, 2013 2458 2471 2434 2462 0 +28.74(+1.18%)
Dec 31, 2012 2433 2433 2433 0 +47.98(+2.01%)
Dec 28, 2012 2399 2411 2372 2385 0 -19.11(-0.79%)
Dec 27, 2012 2397 2414 2356 2404 0 +6.46(+0.27%)
Dec 26, 2012 2426 2432 2389 2398 0 -23.68(-0.98%)
Dec 24, 2012 2423 2440 2409 2422 0 -5.04(-0.21%)
Dec 21, 2012 2422 2441 2403 2427 0 -32.77(-1.33%)
Dec 20, 2012 2483 2490 2395 2460 0 -115.10(-4.47%)
Dec 19, 2012 2581 2599 2550 2575 0 -4.57(-0.18%)
Dec 18, 2012 2520 2581 2511 2579 0 +59.44(+2.36%)
Dec 17, 2012 2490 2522 2476 2520 0 +39.61(+1.60%)
Dec 14, 2012 2479 2496 2463 2480 0 +0.35(+0.01%)
Dec 13, 2012 2490 2507 2464 2480 0 -0.97(-0.04%)
Dec 12, 2012 2500 2512 2463 2481 0 -10.42(-0.42%)
Dec 11, 2012 2517 2529 2481 2491 0 +3.66(+0.15%)
Dec 10, 2012 2498 2512 2479 2488 0 -13.85(-0.55%)
Dec 07, 2012 2517 2530 2482 2501 0 +10.68(+0.43%)
Dec 06, 2012 2476 2500 2465 2491 0 +1.65(+0.07%)
Dec 05, 2012 2517 2526 2452 2489 0 -21.16(-0.84%)
Dec 04, 2012 2535 2550 2491 2510 0 -8.29(-0.33%)
Nov 30, 2012 2524 2536 2494 2518 0 -3.74(-0.15%)
Nov 29, 2012 2550 2558 2500 2522 0 -35.13(-1.37%)
Nov 28, 2012 2515 2561 2501 2557 0 +34.23(+1.36%)
Nov 27, 2012 2518 2546 2514 2523 0 +1.94(+0.08%)
Nov 26, 2012 2559 2569 2507 2521 0 -51.85(-2.02%)
Nov 24, 2012 2537 2579 2532 2573 0 +0.00(+0.00%)
Nov 23, 2012 2537 2579 2532 2573 0 +45.04(+1.78%)
Nov 21, 2012 2515 2537 2505 2528 0 +15.41(+0.61%)
Nov 20, 2012 2484 2520 2468 2513 0 +25.04(+1.01%)
Nov 19, 2012 2455 2492 2436 2488 0 +69.30(+2.87%)
Nov 16, 2012 2428 2443 2381 2418 0 -14.51(-0.60%)
Nov 15, 2012 2454 2485 2420 2433 0 -33.07(-1.34%)
Nov 14, 2012 2514 2531 2459 2466 0 -39.73(-1.59%)
Nov 13, 2012 2484 2528 2471 2506 0 +17.18(+0.69%)
Nov 12, 2012 2493 2530 2476 2488 0 +10.07(+0.41%)
Nov 09, 2012 2485 2513 2456 2478 0 -23.63(-0.94%)
Nov 08, 2012 2517 2560 2497 2502 0 -18.61(-0.74%)
Nov 07, 2012 2539 2553 2506 2521 0 -44.48(-1.73%)
Nov 06, 2012 2538 2582 2528 2565 0 +34.68(+1.37%)
Nov 05, 2012 2507 2541 2505 2530 0 +23.92(+0.95%)
Nov 02, 2012 2559 2560 2503 2506 0 -36.28(-1.43%)
Nov 01, 2012 2516 2567 2506 2543 0 +29.01(+1.15%)
Oct 31, 2012 2506 2536 2477 2514 0 +11.75(+0.47%)
Oct 26, 2012 2502 2502 2502 0 -25.76(-1.02%)
Oct 25, 2012 2513 2544 2500 2528 0 +33.90(+1.36%)
Oct 24, 2012 2556 2559 2491 2494 0 -56.54(-2.22%)
Oct 23, 2012 2592 2601 2533 2550 0 -48.43(-1.86%)
Oct 19, 2012 2631 2637 2576 2599 0 -34.98(-1.33%)
Oct 18, 2012 2623 2648 2607 2634 0 +5.19(+0.20%)
Oct 17, 2012 2624 2663 2613 2629 0 +15.54(+0.59%)
Oct 16, 2012 2585 2628 2565 2613 0 +36.54(+1.42%)
Oct 15, 2012 2598 2619 2556 2576 0 -16.18(-0.62%)
Oct 12, 2012 2591 2612 2574 2593 0 -2.75(-0.11%)
Oct 11, 2012 2619 2635 2576 2595 0 +1.00(+0.04%)
Oct 10, 2012 2600 2626 2579 2594 0 +4.29(+0.17%)
Oct 09, 2012 2625 2636 2585 2590 0 -33.74(-1.29%)
Oct 08, 2012 2595 2637 2588 2624 0 +20.98(+0.81%)
Oct 06, 2012 2611 2634 2586 2603 0 +0.00(+0.00%)
Oct 05, 2012 2610 2634 2586 2603 0 +6.90(+0.27%)
Oct 04, 2012 2591 2616 2574 2596 0 +8.00(+0.31%)
Oct 03, 2012 2607 2626 2581 2588 0 -4.61(-0.18%)
Oct 02, 2012 2635 2642 2569 2593 0 -20.30(-0.78%)
Oct 01, 2012 2624 2643 2605 2613 0 +0.70(+0.03%)
Sep 28, 2012 2597 2624 2571 2612 0 +12.18(+0.47%)
Sep 27, 2012 2605 2627 2570 2600 0 +3.96(+0.15%)
Sep 26, 2012 2587 2614 2563 2596 0 +19.35(+0.75%)
Sep 25, 2012 2607 2616 2573 2577 0 -8.18(-0.32%)
Sep 24, 2012 2578 2606 2559 2585 0 +5.38(+0.21%)
Sep 21, 2012 2618 2632 2571 2580 0 -13.87(-0.53%)
Sep 20, 2012 2636 2663 2571 2593 0 -185.24(-6.67%)
Sep 19, 2012 2767 2801 2743 2779 0 +22.89(+0.83%)
Sep 18, 2012 2815 2820 2743 2756 0 -81.33(-2.87%)
Sep 17, 2012 2869 2877 2829 2837 0 -39.84(-1.38%)
Sep 14, 2012 2845 2894 2831 2877 0 +40.80(+1.44%)
Sep 13, 2012 2817 2861 2786 2836 0 +22.92(+0.81%)
Sep 12, 2012 2808 2839 2801 2813 0 +25.15(+0.90%)
Sep 11, 2012 2789 2824 2775 2788 0 +14.42(+0.52%)
Sep 10, 2012 2777 2802 2759 2774 0 -0.20(-0.01%)
Sep 07, 2012 2790 2801 2746 2774 0 -16.76(-0.60%)
Sep 06, 2012 2727 2796 2726 2791 0 +84.01(+3.10%)
Sep 05, 2012 2699 2730 2688 2707 0 +15.43(+0.57%)
Sep 04, 2012 2678 2711 2656 2691 0 +4.71(+0.18%)
Aug 31, 2012 2699 2710 2669 2686 0 +5.67(+0.21%)
Aug 30, 2012 2681 2701 2664 2681 0 +2.32(+0.09%)
Aug 29, 2012 2692 2699 2671 2678 0 +8.54(+0.32%)
Aug 27, 2012 2682 2703 2659 2670 0 -3.77(-0.14%)
Aug 24, 2012 2654 2682 2643 2674 0 +9.44(+0.35%)
Aug 23, 2012 2681 2692 2652 2664 0 -18.39(-0.69%)
Aug 22, 2012 2667 2709 2654 2683 0 +72.81(+2.79%)
Aug 21, 2012 2607 2632 2592 2610 0 +5.50(+0.21%)
Aug 20, 2012 2623 2631 2593 2604 0 -19.62(-0.75%)
Aug 17, 2012 2598 2642 2582 2624 0 +38.01(+1.47%)
Aug 16, 2012 2515 2612 2503 2586 0 +67.12(+2.66%)
Aug 15, 2012 2495 2534 2486 2519 0 +16.33(+0.65%)
Aug 14, 2012 2530 2548 2494 2502 0 -12.09(-0.48%)
Aug 13, 2012 2516 2522 2480 2515 0 +22.99(+0.92%)
Aug 11, 2012 2512 2518 2473 2492 0 +0.00(+0.00%)
Aug 10, 2012 2512 2518 2473 2492 0 -28.01(-1.11%)
Aug 09, 2012 2533 2549 2507 2520 0 -17.89(-0.71%)
Aug 08, 2012 2490 2559 2487 2537 0 +42.66(+1.71%)
Aug 07, 2012 2455 2511 2454 2495 0 +41.96(+1.71%)
Aug 06, 2012 2461 2485 2435 2453 0 -2.13(-0.09%)
Aug 03, 2012 2420 2474 2410 2455 0 +62.37(+2.61%)
Aug 02, 2012 2365 2405 2348 2393 0 +11.39(+0.48%)
Aug 01, 2012 2428 2467 2372 2381 0 -26.39(-1.10%)
Jul 31, 2012 2459 2466 2394 2408 0 -57.16(-2.32%)
Jul 30, 2012 2488 2498 2452 2465 0 -23.62(-0.95%)
Jul 27, 2012 2430 2500 2415 2488 0 +79.78(+3.31%)
Jul 26, 2012 2404 2422 2370 2409 0 +46.95(+1.99%)
Jul 25, 2012 2383 2398 2349 2362 0 -19.96(-0.84%)
Jul 24, 2012 2427 2432 2363 2382 0 -46.11(-1.90%)
Jul 23, 2012 2381 2439 2360 2428 0 +6.87(+0.28%)
Jul 20, 2012 2458 2466 2417 2421 0 -44.06(-1.79%)
Jul 19, 2012 2450 2486 2432 2465 0 +15.75(+0.64%)
Jul 18, 2012 2409 2477 2407 2449 0 +27.29(+1.13%)
Jul 17, 2012 2404 2433 2372 2422 0 +29.51(+1.23%)
Jul 16, 2012 2399 2430 2381 2392 0 -12.62(-0.52%)
Jul 14, 2012 2382 2432 2379 2405 0 +0.00(+0.00%)
Jul 13, 2012 2382 2432 2379 2405 0 +26.93(+1.13%)
Jul 12, 2012 2364 2400 2346 2378 0 -7.31(-0.31%)
Jul 11, 2012 2416 2422 2363 2385 0 -35.95(-1.48%)
Jul 10, 2012 2440 2464 2410 2421 0 -0.67(-0.03%)
Jul 09, 2012 2447 2460 2405 2422 0 -29.67(-1.21%)
Jul 06, 2012 2463 2489 2429 2452 0 -31.02(-1.25%)
Jul 05, 2012 2473 2523 2464 2483 0 +0.60(+0.02%)
Jul 03, 2012 2449 2488 2439 2482 0 +39.65(+1.62%)
Jul 02, 2012 2447 2460 2410 2442 0 +6.57(+0.27%)
Jun 30, 2012 2401 2442 2387 2436 0 -0.52(-0.02%)
Jun 29, 2012 2401 2442 2387 2436 0 +90.41(+3.85%)
Jun 28, 2012 2344 2359 2308 2346 0 -6.26(-0.27%)
Jun 27, 2012 2360 2386 2339 2352 0 -0.72(-0.03%)
Jun 26, 2012 2347 2370 2309 2353 0 +17.87(+0.77%)
Jun 25, 2012 2383 2402 2329 2335 0 -71.24(-2.96%)
Jun 22, 2012 2407 2424 2366 2406 0 +4.80(+0.20%)
Jun 21, 2012 2522 2538 2380 2402 0 -375.52(-13.52%)
Jun 20, 2012 2824 2832 2753 2777 0 -40.30(-1.43%)
Jun 19, 2012 2791 2853 2771 2817 0 +39.22(+1.41%)
Jun 18, 2012 2725 2784 2701 2778 0 +46.80(+1.71%)
Jun 15, 2012 2707 2767 2700 2731 0 +29.84(+1.10%)
Jun 14, 2012 2630 2727 2609 2701 0 +44.13(+1.66%)
Jun 13, 2012 2694 2728 2650 2657 0 -42.92(-1.59%)
Jun 12, 2012 2652 2708 2623 2700 0 +58.02(+2.20%)
Jun 11, 2012 2705 2721 2636 2642 0 -43.66(-1.63%)
Jun 08, 2012 2666 2702 2659 2686 0 +6.50(+0.24%)
Jun 07, 2012 2736 2748 2676 2679 0 -28.73(-1.06%)
Jun 06, 2012 2694 2731 2685 2708 0 +36.78(+1.38%)
Jun 05, 2012 2660 2684 2630 2671 0 +3.28(+0.12%)
Jun 04, 2012 2671 2698 2630 2668 0 +4.74(+0.18%)
Jun 02, 2012 2692 2729 2651 2663 0 +0.00(+0.00%)
Jun 01, 2012 2692 2729 2651 2663 0 -66.43(-2.43%)
May 31, 2012 2779 2784 2706 2730 0 -46.44(-1.67%)
May 30, 2012 2803 2806 2759 2776 0 -41.05(-1.46%)
May 29, 2012 2794 2846 2777 2817 0 +60.37(+2.19%)
May 25, 2012 2758 2779 2744 2757 0 +1.89(+0.07%)
May 24, 2012 2716 2759 2709 2755 0 +54.78(+2.03%)
May 23, 2012 2678 2717 2659 2700 0 +4.31(+0.16%)
May 22, 2012 2684 2731 2656 2696 0 +41.25(+1.55%)
May 21, 2012 2619 2664 2583 2655 0 +38.88(+1.49%)
May 18, 2012 2639 2662 2588 2616 0 -19.66(-0.75%)
May 17, 2012 2747 2750 2632 2635 0 -108.88(-3.97%)
May 16, 2012 2754 2785 2723 2744 0 +2.71(+0.10%)
May 15, 2012 2725 2784 2714 2742 0 +12.03(+0.44%)
May 14, 2012 2719 2757 2705 2730 0 -17.95(-0.65%)
May 11, 2012 2704 2786 2681 2748 0 +74.95(+2.80%)
May 10, 2012 2664 2701 2650 2673 0 +28.74(+1.09%)
May 09, 2012 2602 2697 2592 2644 0 -3.94(-0.15%)
May 08, 2012 2645 2662 2590 2648 0 -6.39(-0.24%)
May 07, 2012 2646 2697 2627 2654 0 -9.54(-0.36%)
May 04, 2012 2729 2735 2657 2664 0 -75.35(-2.75%)
May 03, 2012 2753 2785 2722 2739 0 -57.75(-2.06%)
May 02, 2012 2723 2807 2717 2797 0 +60.27(+2.20%)
May 01, 2012 2747 2776 2723 2737 0 -6.29(-0.23%)
Apr 30, 2012 2781 2788 2732 2743 0 -44.02(-1.58%)
Apr 27, 2012 2724 2804 2722 2787 0 +62.60(+2.30%)
Apr 26, 2012 2695 2736 2685 2724 0 +25.90(+0.96%)
Apr 25, 2012 2659 2707 2656 2698 0 +55.36(+2.09%)
Apr 24, 2012 2673 2683 2623 2643 0 -27.24(-1.02%)
Apr 23, 2012 2674 2688 2641 2670 0 -24.83(-0.92%)
Apr 20, 2012 2688 2713 2677 2695 0 +17.34(+0.65%)
Apr 19, 2012 2717 2736 2663 2678 0 -40.93(-1.51%)
Apr 18, 2012 2715 2743 2694 2719 0 -5.54(-0.20%)
Apr 17, 2012 2717 2741 2703 2724 0 +21.28(+0.79%)
Apr 16, 2012 2719 2730 2677 2703 0 +0.32(+0.01%)
Apr 13, 2012 2722 2741 2697 2703 0 -31.08(-1.14%)
Apr 12, 2012 2703 2743 2690 2734 0 +12.60(+0.46%)
Apr 11, 2012 2702 2744 2698 2721 0 +35.79(+1.33%)
Apr 10, 2012 2754 2761 2673 2685 0 -74.88(-2.71%)
Apr 09, 2012 2746 2802 2736 2760 0 -33.40(-1.20%)
Apr 05, 2012 2708 2831 2701 2794 0 +168.00(+6.40%)
Apr 04, 2012 2636 2661 2608 2626 0 -26.41(-1.00%)
Apr 03, 2012 2640 2687 2631 2652 0 +5.10(+0.19%)
Apr 02, 2012 2622 2657 2606 2647 0 +38.24(+1.47%)
Mar 30, 2012 2656 2658 2606 2609 0 -31.88(-1.21%)
Mar 29, 2012 2643 2649 2597 2640 0 -15.43(-0.58%)
Mar 28, 2012 2674 2683 2631 2656 0 -22.99(-0.86%)
Mar 27, 2012 2685 2713 2671 2679 0 +2.69(+0.10%)
Mar 26, 2012 2654 2680 2646 2676 0 +39.36(+1.49%)
Mar 23, 2012 2617 2644 2580 2637 0 +10.73(+0.41%)
Mar 22, 2012 2639 2662 2615 2626 0 -24.05(-0.91%)
Mar 21, 2012 2617 2662 2599 2650 0 +28.25(+1.08%)
Mar 20, 2012 2601 2631 2589 2622 0 +4.80(+0.18%)
Mar 19, 2012 2576 2631 2550 2617 0 +10.25(+0.39%)
Mar 16, 2012 2596 2624 2582 2607 0 +6.66(+0.26%)
Mar 15, 2012 2597 2612 2566 2600 0 +5.11(+0.20%)
Mar 14, 2012 2511 2605 2502 2595 0 +93.32(+3.73%)
Mar 13, 2012 2494 2507 2461 2502 0 +21.27(+0.86%)
Mar 12, 2012 2491 2500 2469 2481 0 -14.84(-0.59%)
Mar 09, 2012 2485 2512 2465 2495 0 +8.25(+0.33%)
Mar 08, 2012 2474 2518 2453 2487 0 +4.49(+0.18%)
Mar 07, 2012 2472 2498 2458 2483 0 +12.36(+0.50%)
Mar 06, 2012 2453 2484 2437 2470 0 -16.66(-0.67%)
Mar 05, 2012 2474 2508 2451 2487 0 +21.74(+0.88%)
Mar 02, 2012 2461 2482 2445 2465 0 +8.33(+0.34%)
Mar 01, 2012 2443 2472 2434 2457 0 +18.82(+0.77%)
Feb 29, 2012 2456 2467 2428 2438 0 -19.10(-0.78%)
Feb 28, 2012 2462 2470 2433 2457 0 -2.82(-0.11%)
Feb 27, 2012 2433 2472 2413 2460 0 +7.58(+0.31%)
Feb 24, 2012 2459 2475 2432 2452 0 +1.30(+0.05%)
Feb 23, 2012 2416 2467 2414 2451 0 +37.26(+1.54%)
Feb 22, 2012 2406 2434 2397 2414 0 +9.04(+0.38%)
Feb 21, 2012 2427 2460 2393 2405 0 -14.37(-0.59%)
Feb 20, 2012 2375 2429 2374 2419 0 +0.30(+0.01%)
Feb 17, 2012 2374 2429 2374 2419 0 +48.00(+2.02%)
Feb 16, 2012 2360 2386 2344 2371 0 +12.43(+0.53%)
Feb 15, 2012 2431 2440 2352 2358 0 -66.73(-2.75%)
Feb 14, 2012 2379 2432 2369 2425 0 +19.11(+0.79%)
Feb 13, 2012 2416 2427 2391 2406 0 +13.95(+0.58%)
Feb 10, 2012 2391 2409 2351 2392 0 -38.75(-1.59%)
Feb 09, 2012 2455 2464 2417 2431 0 -26.70(-1.09%)
Feb 08, 2012 2458 2487 2449 2458 0 -2.08(-0.08%)
Feb 07, 2012 2459 2474 2448 2460 0 -16.00(-0.65%)
Feb 06, 2012 2505 2517 2467 2476 0 -39.76(-1.58%)
Feb 03, 2012 2488 2525 2479 2515 0 +52.42(+2.13%)
Feb 02, 2012 2456 2487 2448 2463 0 +13.35(+0.54%)
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.