Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 9.690 9.870 9.580 9.860 0 +0.13(+1.34%)
Sep 27, 2013 9.670 9.750 9.606 9.730 0 +0.06(+0.62%)
Sep 26, 2013 9.670 9.700 9.560 9.670 53,030 +0.04(+0.42%)
Sep 25, 2013 9.690 9.822 9.630 9.630 125,417 -0.02(-0.21%)
Sep 24, 2013 9.550 9.740 9.501 9.650 99,737 +0.12(+1.26%)
Sep 23, 2013 9.460 9.600 9.445 9.530 91,389 +0.13(+1.38%)
Sep 20, 2013 9.510 9.580 9.350 9.400 0 -0.07(-0.74%)
Sep 19, 2013 9.140 9.500 9.100 9.470 78,764 +0.37(+4.07%)
Sep 18, 2013 9.340 9.430 9.070 9.100 0 -0.23(-2.47%)
Sep 17, 2013 9.350 9.490 9.320 9.330 0 -0.01(-0.11%)
Sep 16, 2013 9.380 9.445 9.320 9.340 0 -0.01(-0.11%)
Sep 13, 2013 9.440 9.510 9.300 9.350 0 -0.04(-0.43%)
Sep 12, 2013 9.550 9.589 9.380 9.390 0 -0.11(-1.16%)
Sep 11, 2013 9.490 9.690 9.340 9.500 0 +0.43(+4.74%)
Sep 10, 2013 9.100 9.200 8.980 9.070 54,294 +0.01(+0.11%)
Sep 09, 2013 8.890 9.060 8.843 9.060 0 +0.21(+2.37%)
Sep 06, 2013 8.940 8.955 8.700 8.850 0 -0.05(-0.56%)
Sep 05, 2013 8.860 8.970 8.780 8.900 0 +0.02(+0.23%)
Sep 04, 2013 8.830 8.900 8.780 8.880 0 +0.07(+0.79%)
Sep 03, 2013 8.700 8.900 8.700 8.810 0 +0.21(+2.44%)
Aug 30, 2013 8.870 8.900 8.560 8.600 0 -0.30(-3.37%)
Aug 29, 2013 8.680 8.900 8.680 8.900 29,591 +0.22(+2.53%)
Aug 28, 2013 8.590 8.840 8.450 8.680 0 +0.09(+1.05%)
Aug 27, 2013 8.580 8.820 8.490 8.590 71,233 -0.04(-0.46%)
Aug 26, 2013 8.900 8.910 8.610 8.630 0 -0.27(-3.03%)
Aug 23, 2013 9.010 9.010 8.820 8.900 0 -0.12(-1.33%)
Aug 22, 2013 8.950 9.100 8.900 9.020 28,458 +0.06(+0.67%)
Aug 21, 2013 8.980 9.140 8.930 8.960 0 -0.06(-0.67%)
Aug 20, 2013 9.090 9.220 8.900 9.020 94,256 -0.08(-0.88%)
Aug 19, 2013 9.110 9.300 9.100 9.100 61,676 -0.06(-0.71%)
Aug 16, 2013 9.130 9.270 9.130 9.165 0 -0.03(-0.27%)
Aug 15, 2013 9.200 9.320 9.140 9.190 102,065 -0.08(-0.86%)
Aug 14, 2013 9.360 9.400 9.260 9.270 36,622 -0.13(-1.38%)
Aug 13, 2013 9.270 9.570 9.270 9.400 69,764 +0.16(+1.73%)
Aug 12, 2013 9.180 9.240 9.100 9.240 44,458 +0.05(+0.54%)
Aug 09, 2013 9.300 9.470 9.100 9.190 61,046 -0.18(-1.92%)
Aug 08, 2013 9.250 9.490 9.220 9.370 122,625 +0.15(+1.63%)
Aug 07, 2013 8.890 9.250 8.760 9.220 82,814 +0.34(+3.83%)
Aug 06, 2013 8.600 9.170 8.600 8.880 132,188 +0.26(+3.02%)
Aug 05, 2013 8.810 8.810 8.300 8.620 251,723 -0.26(-2.93%)
Aug 02, 2013 8.860 9.140 8.860 8.880 85,450 +0.01(+0.11%)
Aug 01, 2013 9.150 9.150 8.780 8.870 147,728 -0.31(-3.38%)
Jul 31, 2013 9.150 9.240 9.100 9.180 0 +0.03(+0.33%)
Jul 30, 2013 9.130 9.320 9.110 9.150 0 +0.03(+0.33%)
Jul 29, 2013 9.450 9.476 9.100 9.120 0 -0.37(-3.90%)
Jul 26, 2013 9.310 9.600 9.140 9.490 0 +0.09(+0.96%)
Jul 25, 2013 9.070 9.400 9.070 9.400 0 +0.30(+3.30%)
Jul 24, 2013 9.160 9.160 9.061 9.100 0 -0.05(-0.55%)
Jul 23, 2013 9.220 9.280 9.100 9.150 0 -0.02(-0.22%)
Jul 22, 2013 9.080 9.260 9.120 9.170 0 +0.01(+0.11%)
Jul 19, 2013 9.110 9.380 8.960 9.160 0 +0.05(+0.55%)
Jul 18, 2013 8.800 9.190 8.710 9.110 0 +0.31(+3.52%)
Jul 17, 2013 9.390 9.390 8.260 8.800 459,373 -0.56(-5.98%)
Jul 16, 2013 9.200 9.550 9.020 9.360 0 +0.10(+1.08%)
Jul 15, 2013 9.950 10.00 9.010 9.260 0 -0.69(-6.93%)
Jul 12, 2013 9.900 10.13 9.850 9.950 0 +0.00(+0.00%)
Jul 11, 2013 9.770 9.980 9.690 9.950 0 +0.27(+2.79%)
Jul 10, 2013 9.630 9.700 9.530 9.680 0 +0.02(+0.21%)
Jul 09, 2013 9.750 9.760 9.560 9.660 0 -0.03(-0.31%)
Jul 08, 2013 9.620 9.710 9.480 9.690 0 +0.02(+0.21%)
Jul 05, 2013 9.810 9.810 9.530 9.670 0 +0.02(+0.21%)
Jul 03, 2013 9.470 9.650 9.320 9.650 0 +0.18(+1.90%)
Jul 02, 2013 9.540 9.650 9.410 9.470 0 -0.11(-1.15%)
Jul 01, 2013 9.870 9.970 9.500 9.580 0 -0.28(-2.84%)
Jun 28, 2013 9.840 9.940 9.750 9.860 373,482 +0.02(+0.20%)
Jun 27, 2013 9.850 9.850 9.720 9.840 0 +0.04(+0.41%)
Jun 26, 2013 9.820 9.900 9.730 9.800 0 +0.00(+0.00%)
Jun 25, 2013 9.980 10.07 9.760 9.800 0 -0.10(-1.01%)
Jun 24, 2013 9.920 9.930 9.730 9.900 0 -0.07(-0.70%)
Jun 21, 2013 9.620 10.01 9.600 9.970 189,469 +0.35(+3.64%)
Jun 20, 2013 9.920 9.920 9.310 9.620 0 -0.32(-3.22%)
Jun 19, 2013 10.15 10.21 9.900 9.940 0 -0.07(-0.70%)
Jun 18, 2013 9.930 10.01 9.910 10.01 0 +0.12(+1.21%)
Jun 17, 2013 9.930 9.960 9.870 9.890 0 +0.03(+0.30%)
Jun 14, 2013 9.890 9.930 9.820 9.860 0 -0.01(-0.10%)
Jun 13, 2013 9.800 9.900 9.750 9.870 49,652 +0.04(+0.41%)
Jun 12, 2013 9.880 9.915 9.780 9.830 63,945 -0.03(-0.30%)
Jun 11, 2013 9.870 9.900 9.810 9.860 99,068 -0.02(-0.20%)
Jun 10, 2013 9.900 9.920 9.800 9.880 0 +0.04(+0.41%)
Jun 07, 2013 9.910 9.957 9.830 9.840 0 -0.01(-0.10%)
Jun 06, 2013 9.780 9.860 9.740 9.850 115,832 +0.13(+1.34%)
Jun 05, 2013 9.770 9.790 9.670 9.720 0 -0.10(-1.02%)
Jun 04, 2013 9.760 10.01 9.540 9.820 0 +0.11(+1.13%)
Jun 03, 2013 9.310 9.730 9.280 9.710 230,609 +0.40(+4.30%)
May 31, 2013 9.230 9.370 9.180 9.310 107,239 -0.01(-0.11%)
May 30, 2013 9.170 9.350 9.160 9.320 109,736 +0.15(+1.64%)
May 29, 2013 9.310 9.383 9.100 9.170 127,292 -0.21(-2.24%)
May 28, 2013 9.070 9.380 9.030 9.380 176,764 +0.44(+4.92%)
May 24, 2013 8.900 9.050 8.680 8.940 0 +0.08(+0.90%)
May 23, 2013 8.710 8.930 8.120 8.860 0 +0.02(+0.23%)
May 22, 2013 8.830 8.920 8.780 8.840 0 +0.08(+0.91%)
May 21, 2013 8.670 8.810 8.000 8.760 0 -0.18(-2.01%)
May 20, 2013 8.800 8.960 8.776 8.940 0 +0.16(+1.82%)
May 17, 2013 8.630 8.840 8.450 8.780 0 +0.28(+3.29%)
May 16, 2013 8.220 8.500 8.200 8.500 86,632 +0.23(+2.78%)
May 15, 2013 8.340 8.340 8.130 8.270 0 +0.11(+1.35%)
May 13, 2013 8.100 8.230 8.100 8.160 0 +0.07(+0.87%)
May 10, 2013 8.160 8.200 8.010 8.090 0 -0.06(-0.74%)
May 09, 2013 8.080 8.160 7.830 8.150 0 +0.08(+0.99%)
May 08, 2013 8.110 8.150 8.000 8.070 0 -0.01(-0.12%)
May 07, 2013 7.980 8.120 7.970 8.080 0 +0.11(+1.38%)
May 06, 2013 7.920 8.060 7.900 7.970 0 +0.09(+1.14%)
May 03, 2013 7.950 7.960 7.840 7.880 0 +0.04(+0.51%)
May 02, 2013 7.680 8.000 7.620 7.840 0 +0.39(+5.23%)
May 01, 2013 7.620 7.680 7.450 7.450 0 -0.22(-2.87%)
Apr 30, 2013 7.790 7.800 7.610 7.670 0 -0.07(-0.90%)
Apr 29, 2013 7.720 7.790 7.700 7.740 43,647 -0.02(-0.26%)
Apr 26, 2013 7.730 7.800 7.651 7.760 57,913 +0.04(+0.52%)
Apr 25, 2013 7.630 7.750 7.630 7.720 47,113 +0.14(+1.85%)
Apr 24, 2013 7.580 7.719 7.500 7.580 48,475 +0.03(+0.40%)
Apr 23, 2013 7.410 7.580 7.400 7.550 43,993 +0.16(+2.17%)
Apr 22, 2013 7.430 7.455 7.220 7.390 51,140 -0.01(-0.14%)
Apr 19, 2013 7.250 7.620 7.240 7.400 108,978 +0.13(+1.79%)
Apr 18, 2013 7.250 7.330 7.200 7.270 46,302 +0.01(+0.14%)
Apr 17, 2013 7.500 7.560 7.150 7.260 135,881 -0.28(-3.71%)
Apr 16, 2013 7.470 7.560 7.440 7.540 84,270 +0.15(+2.03%)
Apr 15, 2013 7.520 7.760 7.360 7.390 151,383 -0.19(-2.51%)
Apr 12, 2013 7.700 7.767 7.500 7.580 47,481 -0.15(-1.94%)
Apr 11, 2013 7.910 7.945 7.700 7.730 52,429 -0.14(-1.78%)
Apr 10, 2013 7.690 7.900 7.660 7.870 68,372 +0.22(+2.88%)
Apr 09, 2013 7.950 7.960 7.640 7.650 86,790 -0.27(-3.41%)
Apr 08, 2013 7.970 7.970 7.750 7.920 100,890 +0.00(+0.00%)
Apr 05, 2013 7.730 7.947 7.620 7.920 144,556 +0.19(+2.46%)
Apr 04, 2013 7.370 7.740 7.370 7.730 105,428 +0.37(+5.03%)
Apr 03, 2013 7.640 7.710 7.281 7.360 134,829 -0.32(-4.17%)
Apr 02, 2013 7.750 7.880 7.650 7.680 172,930 -0.05(-0.65%)
Apr 01, 2013 7.440 7.900 7.240 7.730 418,250 +0.49(+6.77%)
Mar 28, 2013 7.080 7.280 7.080 7.240 227,560 +0.19(+2.70%)
Mar 27, 2013 6.710 7.140 6.710 7.050 218,893 +0.27(+3.98%)
Mar 26, 2013 6.770 6.790 6.700 6.780 29,942 +0.03(+0.44%)
Mar 25, 2013 6.750 6.850 6.670 6.750 101,532 +0.00(+0.00%)
Mar 22, 2013 6.700 6.750 6.670 6.750 38,207 +0.05(+0.75%)
Mar 21, 2013 6.670 6.750 6.670 6.700 45,761 -0.03(-0.45%)
Mar 20, 2013 6.800 6.840 6.640 6.730 112,632 -0.05(-0.74%)
Mar 19, 2013 6.790 6.810 6.720 6.780 91,991 -0.03(-0.44%)
Mar 18, 2013 6.810 6.840 6.710 6.810 66,541 -0.03(-0.44%)
Mar 15, 2013 6.810 6.870 6.750 6.840 98,444 +0.00(+0.00%)
Mar 14, 2013 6.940 6.940 6.750 6.840 71,946 -0.06(-0.87%)
Mar 13, 2013 6.900 6.960 6.820 6.900 39,683 +0.03(+0.44%)
Mar 12, 2013 6.880 7.000 6.790 6.870 118,810 +0.00(+0.00%)
Mar 11, 2013 6.990 7.040 6.850 6.870 59,292 -0.12(-1.72%)
Mar 08, 2013 6.920 7.020 6.850 6.990 62,931 +0.13(+1.90%)
Mar 07, 2013 7.000 7.000 6.761 6.860 82,770 -0.16(-2.28%)
Mar 06, 2013 6.960 7.040 6.650 7.020 179,124 +0.06(+0.86%)
Mar 05, 2013 7.290 7.330 6.910 6.960 223,351 -0.28(-3.87%)
Mar 04, 2013 7.200 7.300 7.190 7.240 43,620 +0.05(+0.70%)
Mar 01, 2013 7.080 7.280 7.010 7.190 132,136 +0.09(+1.27%)
Feb 28, 2013 7.130 7.210 7.060 7.100 110,015 -0.02(-0.28%)
Feb 27, 2013 7.100 7.200 7.001 7.120 48,830 +0.01(+0.14%)
Feb 26, 2013 7.000 7.180 6.910 7.110 47,849 +0.10(+1.43%)
Feb 25, 2013 7.080 7.170 6.990 7.010 84,052 -0.05(-0.71%)
Feb 22, 2013 7.030 7.090 7.000 7.060 75,523 +0.04(+0.57%)
Feb 21, 2013 6.950 7.070 6.910 7.020 93,779 +0.02(+0.29%)
Feb 20, 2013 6.960 7.040 6.950 7.000 55,657 +0.06(+0.86%)
Feb 19, 2013 7.000 7.290 6.860 6.940 165,582 -0.07(-1.00%)
Feb 15, 2013 7.230 7.230 6.970 7.010 125,280 -0.18(-2.50%)
Feb 14, 2013 7.260 7.298 7.170 7.190 49,890 -0.10(-1.37%)
Feb 13, 2013 7.250 7.380 7.180 7.290 46,180 +0.07(+0.97%)
Feb 12, 2013 7.220 7.365 7.210 7.220 48,970 -0.01(-0.14%)
Feb 11, 2013 7.450 7.480 7.100 7.230 91,831 -0.20(-2.69%)
Feb 08, 2013 7.230 7.450 7.180 7.430 87,529 +0.27(+3.77%)
Feb 07, 2013 7.420 7.420 7.140 7.160 109,266 -0.29(-3.89%)
Feb 06, 2013 7.720 7.720 7.440 7.450 119,683 -0.21(-2.74%)
Feb 04, 2013 7.600 7.700 7.570 7.660 143,808 +0.04(+0.52%)
Feb 01, 2013 7.740 7.800 7.600 7.620 220,881 -0.04(-0.52%)
Jan 31, 2013 7.770 7.770 7.440 7.660 126,094 -0.09(-1.16%)
Jan 30, 2013 8.000 8.000 7.640 7.750 212,677 -0.25(-3.12%)
Jan 29, 2013 7.780 8.010 7.780 8.000 205,749 +0.25(+3.23%)
Jan 28, 2013 7.550 7.800 7.550 7.750 181,018 +0.16(+2.11%)
Jan 25, 2013 7.620 7.670 7.520 7.590 62,909 -0.02(-0.26%)
Jan 24, 2013 7.530 7.610 7.520 7.610 39,084 +0.04(+0.53%)
Jan 23, 2013 7.590 7.680 7.540 7.570 52,087 -0.02(-0.26%)
Jan 22, 2013 7.580 7.610 7.500 7.590 72,360 -0.01(-0.13%)
Jan 18, 2013 7.480 7.660 7.480 7.600 81,505 +0.08(+1.06%)
Jan 17, 2013 7.590 7.590 7.461 7.520 97,137 -0.06(-0.79%)
Jan 16, 2013 7.560 7.740 7.529 7.580 60,481 -0.02(-0.26%)
Jan 15, 2013 7.700 7.900 7.550 7.600 149,351 -0.10(-1.30%)
Jan 14, 2013 7.500 7.770 7.490 7.700 257,497 +0.21(+2.80%)
Jan 11, 2013 7.290 7.500 7.210 7.490 129,242 +0.16(+2.18%)
Jan 10, 2013 7.250 7.370 7.160 7.330 70,196 +0.10(+1.38%)
Jan 09, 2013 7.390 7.470 7.060 7.230 94,088 -0.16(-2.17%)
Jan 08, 2013 7.400 7.450 7.321 7.390 99,627 -0.04(-0.54%)
Jan 07, 2013 7.360 7.520 7.350 7.430 83,444 +0.05(+0.68%)
Jan 04, 2013 7.250 7.450 7.230 7.380 120,431 +0.24(+3.36%)
Jan 03, 2013 7.270 7.290 7.050 7.140 91,813 -0.18(-2.46%)
Jan 02, 2013 7.220 7.320 7.190 7.320 119,332 +0.13(+1.81%)
Dec 31, 2012 7.000 7.230 6.970 7.190 169,964 +0.19(+2.71%)
Dec 28, 2012 6.860 7.100 6.860 7.000 191,337 +0.07(+1.01%)
Dec 27, 2012 6.860 6.969 6.830 6.930 98,798 +0.06(+0.87%)
Dec 26, 2012 6.800 7.010 6.770 6.870 67,827 +0.07(+1.03%)
Dec 24, 2012 6.870 6.890 6.750 6.800 40,672 -0.02(-0.29%)
Dec 21, 2012 6.950 7.020 6.700 6.820 311,144 -0.19(-2.71%)
Dec 20, 2012 7.090 7.140 6.990 7.010 60,660 -0.10(-1.41%)
Dec 19, 2012 7.250 7.250 7.050 7.110 120,243 -0.11(-1.52%)
Dec 18, 2012 7.160 7.250 7.080 7.220 106,232 +0.10(+1.40%)
Dec 17, 2012 7.000 7.120 6.970 7.120 134,918 +0.14(+2.01%)
Dec 14, 2012 6.980 7.100 6.950 6.980 76,631 -0.01(-0.14%)
Dec 13, 2012 7.090 7.110 6.920 6.990 84,357 -0.11(-1.55%)
Dec 12, 2012 7.150 7.150 7.000 7.100 73,478 -0.02(-0.28%)
Dec 11, 2012 6.940 7.150 6.920 7.120 227,143 +0.18(+2.59%)
Dec 10, 2012 6.790 7.000 6.790 6.940 151,341 +0.12(+1.76%)
Dec 07, 2012 6.800 6.990 6.800 6.820 95,856 +0.02(+0.29%)
Dec 06, 2012 6.890 7.000 6.660 6.800 126,020 -0.13(-1.88%)
Dec 05, 2012 7.250 7.320 6.840 6.930 102,505 -0.27(-3.75%)
Dec 04, 2012 7.460 7.520 7.130 7.200 259,995 +0.00(+0.00%)
Nov 30, 2012 7.100 7.240 7.020 7.200 78,533 +0.10(+1.41%)
Nov 29, 2012 7.180 7.450 7.050 7.100 114,141 -0.02(-0.28%)
Nov 28, 2012 7.280 7.340 7.050 7.120 209,687 -0.35(-4.69%)
Nov 27, 2012 7.010 7.750 6.870 7.470 213,812 +0.43(+6.11%)
Nov 26, 2012 7.100 7.200 6.930 7.040 93,464 -0.11(-1.54%)
Nov 23, 2012 7.160 7.180 6.950 7.150 51,282 -0.01(-0.14%)
Nov 21, 2012 7.070 7.200 6.840 7.160 79,042 +0.10(+1.42%)
Nov 20, 2012 6.560 7.060 6.560 7.060 135,068 +0.46(+6.97%)
Nov 19, 2012 6.470 6.620 6.410 6.600 82,010 +0.25(+3.94%)
Nov 16, 2012 6.490 6.490 6.300 6.350 171,607 -0.18(-2.76%)
Nov 15, 2012 6.660 6.720 6.440 6.530 111,738 -0.15(-2.25%)
Nov 14, 2012 6.500 6.880 6.484 6.680 119,597 +0.22(+3.41%)
Nov 13, 2012 6.700 6.710 6.440 6.460 194,567 -0.32(-4.72%)
Nov 12, 2012 6.910 7.030 6.600 6.780 116,704 -0.12(-1.74%)
Nov 09, 2012 6.820 6.910 6.750 6.900 100,799 +0.03(+0.44%)
Nov 08, 2012 6.860 7.050 6.860 6.870 59,284 -0.01(-0.15%)
Nov 07, 2012 7.100 7.170 6.880 6.880 103,016 -0.33(-4.58%)
Nov 06, 2012 7.170 7.230 6.990 7.210 68,991 +0.10(+1.41%)
Nov 05, 2012 6.620 7.160 6.610 7.110 94,266 +0.45(+6.76%)
Nov 02, 2012 6.990 7.180 6.620 6.660 95,538 -0.32(-4.60%)
Nov 01, 2012 7.000 7.080 6.940 6.981 68,411 -0.02(-0.28%)
Oct 31, 2012 7.250 7.250 6.910 7.000 127,893 -0.25(-3.45%)
Oct 26, 2012 7.000 7.250 7.250 7.250 143,900 +0.23(+3.28%)
Oct 25, 2012 7.020 7.090 6.760 7.020 168,657 +0.02(+0.29%)
Oct 24, 2012 7.400 7.400 6.600 7.000 909,731 -0.47(-6.29%)
Oct 23, 2012 7.690 7.790 7.300 7.470 145,101 -0.18(-2.35%)
Oct 19, 2012 7.920 7.940 7.560 7.650 186,377 -0.30(-3.77%)
Oct 18, 2012 8.020 8.040 7.910 7.950 47,322 -0.05(-0.62%)
Oct 17, 2012 8.040 8.050 7.970 8.000 39,953 +0.00(+0.00%)
Oct 16, 2012 8.030 8.139 7.980 8.000 79,904 +0.00(+0.00%)
Oct 15, 2012 8.090 8.100 7.920 8.000 180,942 -0.09(-1.11%)
Oct 12, 2012 8.320 8.390 8.050 8.090 188,859 -0.18(-2.18%)
Oct 11, 2012 8.120 8.290 7.960 8.270 252,879 +0.15(+1.85%)
Oct 10, 2012 7.900 8.120 7.850 8.120 115,564 +0.23(+2.97%)
Oct 09, 2012 7.970 7.990 7.780 7.886 116,521 -0.05(-0.68%)
Oct 08, 2012 7.920 8.030 7.920 7.940 134,414 +0.02(+0.25%)
Oct 05, 2012 7.990 8.210 7.800 7.920 400,085 +0.04(+0.51%)
Oct 04, 2012 7.620 7.890 7.560 7.880 344,814 +0.30(+3.96%)
Oct 03, 2012 7.200 7.610 7.180 7.580 230,219 +0.39(+5.42%)
Oct 02, 2012 7.190 7.210 7.150 7.190 48,191 +0.08(+1.13%)
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.
 
bottom clear