Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 2397 2427 2383 2390 0 -15.69(-0.65%)
May 30, 2013 2426 2436 2398 2405 0 -25.07(-1.03%)
May 29, 2013 2448 2457 2413 2430 0 -33.64(-1.37%)
May 28, 2013 2458 2482 2452 2464 0 +26.99(+1.11%)
May 24, 2013 2437 2437 2437 0 -10.80(-0.44%)
May 23, 2013 2442 2458 2423 2448 0 -12.80(-0.52%)
May 22, 2013 2473 2492 2451 2461 0 -14.57(-0.59%)
May 21, 2013 2465 2487 2458 2475 0 +10.60(+0.43%)
May 20, 2013 2457 2480 2451 2465 0 -0.15(-0.01%)
May 17, 2013 2452 2471 2442 2465 0 +15.54(+0.63%)
May 16, 2013 2461 2469 2440 2449 0 -18.55(-0.75%)
May 15, 2013 2452 2478 2449 2468 0 +39.32(+1.62%)
May 13, 2013 2430 2446 2416 2428 0 -9.64(-0.40%)
May 10, 2013 2420 2441 2413 2438 0 +22.91(+0.95%)
May 09, 2013 2429 2444 2405 2415 0 -18.55(-0.76%)
May 08, 2013 2439 2451 2414 2434 0 -6.00(-0.25%)
May 07, 2013 2440 2451 2423 2440 0 +0.67(+0.03%)
May 06, 2013 2435 2451 2425 2439 0 -1.65(-0.07%)
May 03, 2013 2427 2446 2414 2441 0 +31.60(+1.31%)
May 02, 2013 2394 2420 2381 2409 0 +18.29(+0.77%)
May 01, 2013 2403 2416 2384 2391 0 -19.85(-0.82%)
Apr 30, 2013 2404 2418 2388 2411 0 +9.36(+0.39%)
Apr 29, 2013 2391 2414 2379 2401 0 +21.75(+0.91%)
Apr 26, 2013 2373 2389 2363 2380 0 -5.79(-0.24%)
Apr 25, 2013 2391 2410 2374 2385 0 +3.17(+0.13%)
Apr 24, 2013 2365 2396 2356 2382 0 +38.63(+1.65%)
Apr 23, 2013 2333 2360 2322 2344 0 +7.64(+0.33%)
Apr 22, 2013 2335 2348 2313 2336 0 -4.89(-0.21%)
Apr 19, 2013 2332 2363 2317 2341 0 +0.21(+0.01%)
Apr 18, 2013 2359 2366 2314 2341 0 -21.41(-0.91%)
Apr 17, 2013 2361 2378 2343 2362 0 -14.71(-0.62%)
Apr 16, 2013 2361 2384 2349 2377 0 +24.27(+1.03%)
Apr 15, 2013 2387 2401 2349 2352 0 -46.82(-1.95%)
Apr 12, 2013 2362 2408 2359 2399 0 +29.32(+1.24%)
Apr 11, 2013 2353 2390 2347 2370 0 +10.07(+0.43%)
Apr 10, 2013 2345 2377 2344 2360 0 +17.61(+0.75%)
Apr 09, 2013 2357 2362 2331 2342 0 -17.35(-0.74%)
Apr 08, 2013 2342 2362 2333 2360 0 +8.93(+0.38%)
Apr 05, 2013 2321 2354 2306 2351 0 +3.16(+0.13%)
Apr 04, 2013 2325 2357 2323 2348 0 +25.80(+1.11%)
Apr 03, 2013 2352 2367 2312 2322 0 -28.56(-1.22%)
Apr 02, 2013 2336 2362 2322 2350 0 +19.60(+0.84%)
Apr 01, 2013 2344 2356 2324 2331 0 -15.55(-0.66%)
Mar 28, 2013 2346 2346 2346 0 +15.57(+0.67%)
Mar 27, 2013 2315 2337 2308 2331 0 +5.03(+0.22%)
Mar 26, 2013 2320 2331 2313 2326 0 +11.14(+0.48%)
Mar 25, 2013 2334 2345 2304 2315 0 -11.93(-0.51%)
Mar 22, 2013 2312 2337 2309 2326 0 +15.70(+0.68%)
Mar 21, 2013 2310 2324 2302 2311 0 -8.38(-0.36%)
Mar 20, 2013 2310 2326 2305 2319 0 +17.50(+0.76%)
Mar 19, 2013 2306 2318 2286 2302 0 -5.08(-0.22%)
Mar 18, 2013 2308 2324 2294 2307 0 -24.20(-1.04%)
Mar 15, 2013 2317 2337 2309 2331 0 +3.24(+0.14%)
Mar 14, 2013 2331 2340 2314 2328 0 -4.49(-0.19%)
Mar 13, 2013 2313 2338 2310 2332 0 +17.80(+0.77%)
Mar 12, 2013 2330 2336 2306 2314 0 -1.96(-0.08%)
Mar 11, 2013 2308 2324 2301 2316 0 +1.07(+0.05%)
Mar 08, 2013 2311 2329 2300 2315 0 +21.41(+0.93%)
Mar 07, 2013 2277 2300 2271 2294 0 +15.27(+0.67%)
Mar 06, 2013 2263 2293 2260 2279 0 +18.96(+0.84%)
Mar 05, 2013 2242 2271 2239 2260 0 +26.13(+1.17%)
Mar 04, 2013 2225 2243 2214 2234 0 +5.09(+0.23%)
Mar 01, 2013 2218 2234 2200 2228 0 +0.14(+0.01%)
Feb 28, 2013 2229 2244 2220 2228 0 +3.59(+0.16%)
Feb 27, 2013 2202 2238 2195 2225 0 +14.17(+0.64%)
Feb 26, 2013 2211 2227 2197 2211 0 -1.59(-0.07%)
Feb 22, 2013 2190 2216 2179 2212 0 +27.96(+1.28%)
Feb 21, 2013 2167 2198 2160 2184 0 +5.77(+0.26%)
Feb 20, 2013 2197 2211 2173 2178 0 -10.40(-0.48%)
Feb 15, 2013 2189 2189 2189 0 -5.79(-0.26%)
Feb 14, 2013 2198 2207 2185 2195 0 -9.94(-0.45%)
Feb 13, 2013 2222 2227 2191 2205 0 -24.45(-1.10%)
Feb 12, 2013 2224 2240 2216 2229 0 +0.76(+0.03%)
Feb 11, 2013 2228 2240 2216 2228 0 -1.65(-0.07%)
Feb 08, 2013 2210 2242 2208 2230 0 +16.95(+0.77%)
Feb 07, 2013 2217 2226 2194 2213 0 -5.31(-0.24%)
Feb 06, 2013 2194 2228 2189 2218 0 +7.32(+0.33%)
Feb 04, 2013 2230 2244 2206 2211 0 -32.75(-1.46%)
Feb 01, 2013 2228 2254 2224 2244 0 +25.26(+1.14%)
Jan 31, 2013 2203 2230 2196 2218 0 +12.60(+0.57%)
Jan 30, 2013 2202 2219 2190 2206 0 -1.58(-0.07%)
Jan 29, 2013 2200 2220 2191 2207 0 -1.52(-0.07%)
Jan 28, 2013 2206 2225 2189 2209 0 +2.60(+0.12%)
Jan 25, 2013 2201 2221 2190 2206 0 +16.08(+0.73%)
Jan 24, 2013 2188 2202 2175 2190 0 +3.54(+0.16%)
Jan 23, 2013 2188 2200 2166 2187 0 +1.63(+0.07%)
Jan 22, 2013 2169 2196 2157 2185 0 +12.05(+0.55%)
Jan 18, 2013 2173 2173 2173 0 +9.92(+0.46%)
Jan 17, 2013 2160 2177 2147 2163 0 +11.99(+0.56%)
Jan 16, 2013 2141 2159 2136 2151 0 -12.59(-0.58%)
Jan 15, 2013 2156 2171 2143 2164 0 +0.47(+0.02%)
Jan 14, 2013 2174 2187 2158 2163 0 -10.89(-0.50%)
Jan 12, 2013 2174 2183 2151 2174 0 +0.00(+0.00%)
Jan 11, 2013 2174 2183 2151 2174 0 +8.70(+0.40%)
Jan 10, 2013 2161 2178 2149 2165 0 +12.10(+0.56%)
Jan 09, 2013 2164 2175 2138 2153 0 -8.74(-0.40%)
Jan 08, 2013 2154 2169 2141 2162 0 -16.49(-0.76%)
Jan 07, 2013 2164 2186 2144 2179 0 +8.36(+0.39%)
Jan 04, 2013 2169 2187 2151 2170 0 +3.98(+0.18%)
Jan 03, 2013 2155 2177 2148 2166 0 +11.92(+0.55%)
Jan 02, 2013 2150 2158 2111 2154 0 +70.68(+3.39%)
Dec 31, 2012 2084 2084 2084 0 +29.59(+1.44%)
Dec 28, 2012 2066 2076 2050 2054 0 -23.64(-1.14%)
Dec 27, 2012 2074 2089 2054 2078 0 +5.68(+0.27%)
Dec 26, 2012 2084 2092 2063 2072 0 -15.28(-0.73%)
Dec 24, 2012 2087 2087 2087 0 -2.92(-0.14%)
Dec 21, 2012 2086 2103 2060 2090 0 -18.69(-0.89%)
Dec 20, 2012 2112 2120 2091 2109 0 -0.93(-0.04%)
Dec 19, 2012 2130 2140 2106 2110 0 -18.60(-0.87%)
Dec 18, 2012 2120 2144 2113 2128 0 +10.83(+0.51%)
Dec 17, 2012 2090 2121 2087 2118 0 +33.13(+1.59%)
Dec 14, 2012 2079 2099 2073 2084 0 -0.84(-0.04%)
Dec 13, 2012 2090 2109 2076 2085 0 -2.23(-0.11%)
Dec 12, 2012 2096 2108 2080 2087 0 -0.17(-0.01%)
Dec 11, 2012 2083 2098 2069 2088 0 +12.73(+0.61%)
Dec 10, 2012 2083 2094 2061 2075 0 +7.42(+0.36%)
Dec 07, 2012 2076 2087 2056 2068 0 +2.55(+0.12%)
Dec 06, 2012 2030 2079 2025 2065 0 +40.08(+1.98%)
Dec 05, 2012 2040 2053 2007 2025 0 -6.15(-0.30%)
Dec 04, 2012 2032 2050 2010 2031 0 -19.61(-0.96%)
Nov 30, 2012 2041 2065 2028 2051 0 -31.70(-1.52%)
Nov 29, 2012 2079 2098 2066 2082 0 +5.90(+0.28%)
Nov 28, 2012 2052 2081 2041 2076 0 +20.81(+1.01%)
Nov 27, 2012 2064 2081 2050 2056 0 -9.79(-0.47%)
Nov 26, 2012 2067 2075 2049 2065 0 -12.73(-0.61%)
Nov 24, 2012 2069 2084 2063 2078 0 +0.00(+0.00%)
Nov 23, 2012 2069 2084 2063 2078 0 +20.39(+0.99%)
Nov 21, 2012 2058 2058 2058 0 +14.07(+0.69%)
Nov 20, 2012 2035 2059 2024 2044 0 +5.52(+0.27%)
Nov 19, 2012 2019 2043 2014 2038 0 +32.43(+1.62%)
Nov 16, 2012 2000 2015 1976 2006 0 +8.72(+0.44%)
Nov 15, 2012 2001 2017 1982 1997 0 -7.05(-0.35%)
Nov 14, 2012 2033 2050 1997 2004 0 -27.82(-1.37%)
Nov 13, 2012 2031 2055 2022 2032 0 -7.60(-0.37%)
Nov 12, 2012 2040 2054 2027 2039 0 +3.89(+0.19%)
Nov 09, 2012 2026 2052 2013 2036 0 +0.84(+0.04%)
Nov 08, 2012 2067 2079 2029 2035 0 -42.77(-2.06%)
Nov 07, 2012 2090 2108 2066 2078 0 -26.10(-1.24%)
Nov 06, 2012 2086 2112 2081 2104 0 +21.45(+1.03%)
Nov 05, 2012 2058 2090 2061 2082 0 +11.81(+0.57%)
Nov 02, 2012 2072 2107 2065 2070 0 +26.48(+1.30%)
Nov 01, 2012 2010 2053 2008 2044 0 +22.19(+1.10%)
Oct 31, 2012 2016 2037 2000 2022 0 +5.96(+0.30%)
Oct 26, 2012 2016 2016 2016 0 -10.83(-0.53%)
Oct 25, 2012 2029 2045 2012 2027 0 +13.63(+0.68%)
Oct 24, 2012 2032 2043 2003 2013 0 -10.77(-0.53%)
Oct 23, 2012 2016 2035 1998 2024 0 -15.30(-0.75%)
Oct 19, 2012 2078 2083 2028 2039 0 -87.98(-4.14%)
Oct 18, 2012 2141 2151 2115 2127 0 -15.07(-0.70%)
Oct 17, 2012 2144 2161 2131 2142 0 -5.26(-0.25%)
Oct 16, 2012 2138 2157 2126 2147 0 +19.86(+0.93%)
Oct 15, 2012 2110 2136 2104 2127 0 +23.33(+1.11%)
Oct 12, 2012 2106 2116 2095 2104 0 +0.14(+0.01%)
Oct 11, 2012 2111 2125 2094 2104 0 -2.21(-0.11%)
Oct 10, 2012 2114 2134 2091 2106 0 +21.36(+1.02%)
Oct 09, 2012 2094 2119 2073 2085 0 -12.13(-0.58%)
Oct 08, 2012 2084 2107 2077 2097 0 +9.43(+0.45%)
Oct 06, 2012 2111 2119 2079 2088 0 +0.00(+0.00%)
Oct 05, 2012 2111 2119 2079 2088 0 -14.23(-0.68%)
Oct 04, 2012 2107 2117 2088 2102 0 +5.55(+0.26%)
Oct 03, 2012 2106 2117 2085 2096 0 -5.18(-0.25%)
Oct 02, 2012 2135 2140 2086 2101 0 -26.65(-1.25%)
Oct 01, 2012 2133 2150 2117 2128 0 +4.32(+0.20%)
Sep 28, 2012 2120 2134 2089 2124 0 -25.10(-1.17%)
Sep 27, 2012 2138 2159 2128 2149 0 +16.72(+0.78%)
Sep 26, 2012 2133 2147 2118 2132 0 -2.52(-0.12%)
Sep 25, 2012 2168 2177 2132 2135 0 -26.81(-1.24%)
Sep 24, 2012 2152 2171 2144 2161 0 -1.69(-0.08%)
Sep 21, 2012 2170 2181 2156 2163 0 +8.40(+0.39%)
Sep 20, 2012 2139 2159 2131 2155 0 +9.01(+0.42%)
Sep 19, 2012 2137 2160 2127 2146 0 +11.39(+0.53%)
Sep 18, 2012 2123 2142 2114 2134 0 +6.93(+0.33%)
Sep 17, 2012 2121 2139 2110 2127 0 +1.06(+0.05%)
Sep 14, 2012 2145 2158 2119 2126 0 -14.57(-0.68%)
Sep 13, 2012 2118 2150 2109 2141 0 +17.71(+0.83%)
Sep 12, 2012 2124 2140 2108 2123 0 +4.66(+0.22%)
Sep 11, 2012 2125 2144 2111 2119 0 +2.17(+0.10%)
Sep 10, 2012 2109 2129 2102 2116 0 +5.46(+0.26%)
Sep 07, 2012 2096 2115 2084 2111 0 +21.89(+1.05%)
Sep 06, 2012 2062 2098 2060 2089 0 +39.44(+1.92%)
Sep 05, 2012 2046 2067 2038 2050 0 +4.51(+0.22%)
Sep 04, 2012 2049 2059 2030 2045 0 -6.93(-0.34%)
Aug 31, 2012 2052 2052 2052 0 +5.91(+0.29%)
Aug 30, 2012 2048 2059 2040 2046 0 -11.58(-0.56%)
Aug 29, 2012 2050 2069 2045 2058 0 +6.18(+0.30%)
Aug 27, 2012 2047 2063 2039 2051 0 +9.13(+0.45%)
Aug 24, 2012 2024 2048 2010 2042 0 +13.67(+0.67%)
Aug 23, 2012 2042 2050 2023 2029 0 -14.29(-0.70%)
Aug 22, 2012 2043 2054 2035 2043 0 -2.73(-0.13%)
Aug 21, 2012 2043 2061 2034 2046 0 +4.20(+0.21%)
Aug 20, 2012 2037 2053 2025 2042 0 +0.53(+0.03%)
Aug 17, 2012 2045 2055 2031 2041 0 -0.18(-0.01%)
Aug 16, 2012 2041 2055 2029 2041 0 +2.66(+0.13%)
Aug 15, 2012 2031 2052 2021 2039 0 +9.87(+0.49%)
Aug 14, 2012 2031 2041 2018 2029 0 +3.36(+0.17%)
Aug 13, 2012 2028 2037 2012 2025 0 -0.65(-0.03%)
Aug 11, 2012 2013 2032 2005 2026 0 +0.00(+0.00%)
Aug 10, 2012 2013 2032 2005 2026 0 +11.37(+0.56%)
Aug 09, 2012 2025 2036 2007 2015 0 -5.44(-0.27%)
Aug 08, 2012 2011 2033 1996 2020 0 -19.89(-0.98%)
Aug 07, 2012 2032 2063 2020 2040 0 +12.84(+0.63%)
Aug 06, 2012 2036 2051 2022 2027 0 -5.29(-0.26%)
Aug 03, 2012 2028 2053 2013 2032 0 +24.60(+1.23%)
Aug 02, 2012 1994 2022 1982 2008 0 +2.40(+0.12%)
Aug 01, 2012 2031 2040 2002 2005 0 -20.58(-1.02%)
Jul 31, 2012 2042 2055 2013 2026 0 -18.81(-0.92%)
Jul 30, 2012 2053 2066 2036 2045 0 -8.01(-0.39%)
Jul 27, 2012 2034 2068 2018 2053 0 -19.10(-0.92%)
Jul 26, 2012 2065 2091 2048 2072 0 +37.76(+1.86%)
Jul 25, 2012 2035 2049 2020 2034 0 +5.76(+0.28%)
Jul 24, 2012 2048 2062 2014 2028 0 -18.29(-0.89%)
Jul 23, 2012 2058 2072 2027 2047 0 -55.08(-2.62%)
Jul 20, 2012 2124 2133 2080 2102 0 -69.23(-3.19%)
Jul 19, 2012 2145 2188 2136 2171 0 +18.66(+0.87%)
Jul 18, 2012 2131 2159 2118 2152 0 +7.51(+0.35%)
Jul 17, 2012 2137 2161 2122 2145 0 +14.86(+0.70%)
Jul 16, 2012 2139 2155 2121 2130 0 -16.52(-0.77%)
Jul 14, 2012 2121 2155 2115 2146 0 +0.00(+0.00%)
Jul 13, 2012 2121 2155 2115 2146 0 +26.30(+1.24%)
Jul 12, 2012 2075 2132 2067 2120 0 +33.12(+1.59%)
Jul 11, 2012 2106 2113 2073 2087 0 -15.18(-0.72%)
Jul 10, 2012 2112 2129 2089 2102 0 +0.39(+0.02%)
Jul 09, 2012 2088 2116 2085 2102 0 -1.09(-0.05%)
Jul 06, 2012 2084 2113 2083 2103 0 -1.75(-0.08%)
Jul 05, 2012 2075 2123 2082 2105 0 +19.88(+0.95%)
Jul 03, 2012 2085 2085 2085 0 -2.35(-0.11%)
Jul 02, 2012 2085 2103 2068 2087 0 -7.38(-0.35%)
Jun 30, 2012 2093 2106 2065 2094 0 -1.34(-0.06%)
Jun 29, 2012 2093 2107 2065 2096 0 +25.43(+1.23%)
Jun 28, 2012 2075 2084 2043 2070 0 -15.99(-0.77%)
Jun 27, 2012 2117 2126 2074 2086 0 -30.63(-1.45%)
Jun 26, 2012 2102 2126 2094 2117 0 +20.14(+0.96%)
Jun 25, 2012 2099 2110 2081 2097 0 -19.44(-0.92%)
Jun 22, 2012 2109 2126 2099 2116 0 +19.09(+0.91%)
Jun 21, 2012 2144 2149 2093 2097 0 -39.87(-1.87%)
Jun 20, 2012 2149 2161 2117 2137 0 -11.42(-0.53%)
Jun 19, 2012 2141 2163 2127 2149 0 +12.84(+0.60%)
Jun 18, 2012 2111 2144 2101 2136 0 +18.62(+0.88%)
Jun 15, 2012 2101 2124 2090 2117 0 +18.14(+0.86%)
Jun 14, 2012 2067 2107 2058 2099 0 +39.38(+1.91%)
Jun 13, 2012 2067 2102 2042 2060 0 -17.28(-0.83%)
Jun 12, 2012 2072 2089 2051 2077 0 +12.05(+0.58%)
Jun 11, 2012 2116 2121 2063 2065 0 -29.33(-1.40%)
Jun 08, 2012 2069 2104 2046 2094 0 -9.94(-0.47%)
Jun 07, 2012 2134 2145 2096 2104 0 -6.63(-0.31%)
Jun 06, 2012 2086 2119 2079 2111 0 +42.96(+2.08%)
Jun 05, 2012 2048 2077 2036 2068 0 +2.10(+0.10%)
Jun 04, 2012 2052 2077 2028 2066 0 +5.44(+0.26%)
Jun 02, 2012 2098 2120 2053 2060 0 +0.00(+0.00%)
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.