Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 2.300 2.500 2.300 2.500 39,310 +0.20(+8.70%)
Jul 30, 2014 2.280 2.350 2.190 2.300 18,070 +0.00(+0.00%)
Jul 29, 2014 2.240 2.300 2.060 2.300 32,180 -0.04(-1.71%)
Jul 28, 2014 2.370 2.370 2.050 2.340 60,600 -0.01(-0.43%)
Jul 25, 2014 2.360 2.450 2.350 2.350 13,438 +0.00(+0.00%)
Jul 24, 2014 2.400 2.400 2.350 2.350 5,645 -0.05(-2.08%)
Jul 23, 2014 2.400 2.450 2.350 2.400 44,515 +0.00(+0.00%)
Jul 22, 2014 2.500 2.550 2.330 2.400 23,800 -0.13(-5.14%)
Jul 21, 2014 2.540 2.570 2.500 2.530 45,096 -0.12(-4.53%)
Jul 18, 2014 2.560 2.650 2.500 2.650 156,100 +0.05(+1.92%)
Jul 17, 2014 2.650 2.650 2.560 2.600 26,475 -0.02(-0.76%)
Jul 16, 2014 2.740 2.750 2.610 2.620 12,600 -0.14(-5.07%)
Jul 15, 2014 2.610 2.760 2.550 2.760 39,905 +0.11(+4.15%)
Jul 14, 2014 2.640 2.650 2.600 2.650 22,475 +0.12(+4.74%)
Jul 11, 2014 2.740 2.740 2.510 2.530 56,310 -0.13(-4.89%)
Jul 10, 2014 2.710 2.710 2.650 2.660 61,193 -0.10(-3.62%)
Jul 09, 2014 2.750 2.780 2.730 2.760 8,950 -0.04(-1.43%)
Jul 08, 2014 2.850 2.850 2.780 2.800 44,785 -0.05(-1.75%)
Jul 07, 2014 2.860 2.860 2.800 2.850 17,700 -0.01(-0.35%)
Jul 04, 2014 2.820 2.940 2.820 2.860 67,355 -0.04(-1.38%)
Jul 03, 2014 2.890 2.930 2.800 2.900 38,265 +0.10(+3.57%)
Jul 02, 2014 2.900 2.900 2.800 2.800 11,800 -0.10(-3.45%)
Jun 30, 2014 2.900 2.900 2.900 0 +0.07(+2.47%)
Jun 27, 2014 2.790 2.830 2.790 2.830 67,620 +0.00(+0.00%)
Jun 26, 2014 2.550 2.830 2.540 2.830 96,020 +0.32(+12.75%)
Jun 25, 2014 2.570 2.810 2.510 2.510 83,412 -0.29(-10.36%)
Jun 24, 2014 2.600 2.800 2.520 2.800 197,476 +0.11(+4.09%)
Jun 23, 2014 2.800 2.800 2.600 2.690 16,450 -0.11(-3.93%)
Jun 20, 2014 2.810 2.810 2.740 2.800 32,750 -0.04(-1.41%)
Jun 19, 2014 2.850 2.850 2.660 2.840 73,175 +0.00(+0.00%)
Jun 18, 2014 2.800 2.870 2.720 2.840 55,835 +0.04(+1.43%)
Jun 17, 2014 2.470 2.800 2.400 2.800 181,580 +0.31(+12.45%)
Jun 16, 2014 2.490 2.490 2.400 2.490 12,911 -0.01(-0.40%)
Jun 13, 2014 2.490 2.500 2.390 2.500 249,917 +0.01(+0.40%)
Jun 12, 2014 2.430 2.500 2.390 2.490 27,250 +0.07(+2.89%)
Jun 11, 2014 2.350 2.420 2.340 2.420 10,361 +0.02(+0.83%)
Jun 10, 2014 2.420 2.420 2.380 2.400 11,860 -0.11(-4.38%)
Jun 06, 2014 2.710 2.710 2.510 2.510 19,915 -0.18(-6.69%)
Jun 05, 2014 2.350 2.700 2.310 2.690 68,599 +0.34(+14.47%)
Jun 04, 2014 2.380 2.450 2.320 2.350 40,070 -0.05(-2.08%)
Jun 03, 2014 2.500 2.500 2.350 2.400 115,855 -0.06(-2.44%)
Jun 02, 2014 2.450 2.600 2.450 2.460 24,800 -0.03(-1.20%)
May 30, 2014 2.520 2.650 2.430 2.490 105,750 -0.08(-3.11%)
May 29, 2014 2.680 2.750 2.510 2.570 196,543 -0.11(-4.10%)
May 28, 2014 2.590 2.720 2.540 2.680 40,535 +0.07(+2.68%)
May 27, 2014 2.650 2.650 2.600 2.610 29,025 -0.03(-1.14%)
May 26, 2014 2.610 2.690 2.610 2.640 28,140 -0.03(-1.12%)
May 23, 2014 2.610 2.690 2.600 2.670 9,855 +0.06(+2.30%)
May 22, 2014 2.620 2.650 2.610 2.610 30,600 +0.00(+0.00%)
May 21, 2014 2.640 2.700 2.610 2.610 20,070 -0.05(-1.88%)
May 20, 2014 2.670 2.750 2.640 2.660 66,250 +0.04(+1.53%)
May 16, 2014 2.620 2.620 2.620 0 -0.17(-6.09%)
May 15, 2014 2.860 2.860 2.750 2.790 50,970 -0.15(-5.10%)
May 14, 2014 2.960 2.960 2.850 2.940 42,694 -0.05(-1.67%)
May 13, 2014 2.970 2.990 2.830 2.990 51,703 +0.02(+0.67%)
May 12, 2014 3.020 3.020 2.880 2.970 66,075 -0.05(-1.66%)
May 09, 2014 3.050 3.050 2.900 3.020 303,387 +0.02(+0.67%)
May 08, 2014 2.750 3.000 2.740 3.000 317,566 +0.32(+11.94%)
May 07, 2014 2.720 2.790 2.650 2.680 91,675 -0.01(-0.37%)
May 06, 2014 2.500 2.700 2.500 2.690 171,910 +0.20(+8.03%)
May 05, 2014 2.370 2.590 2.340 2.490 254,870 +0.15(+6.41%)
May 02, 2014 2.550 2.600 2.320 2.340 437,178 -0.22(-8.59%)
May 01, 2014 2.650 2.840 2.560 2.560 321,125 -0.09(-3.40%)
Apr 30, 2014 2.910 2.960 2.650 2.650 150,156 -0.27(-9.25%)
Apr 29, 2014 3.000 3.000 2.820 2.920 108,641 -0.15(-4.89%)
Apr 28, 2014 3.150 3.170 2.900 3.070 294,353 -0.13(-4.06%)
Apr 25, 2014 3.060 3.250 3.060 3.200 41,250 +0.05(+1.59%)
Apr 24, 2014 3.280 3.280 3.000 3.150 74,090 -0.07(-2.17%)
Apr 23, 2014 3.280 3.300 3.200 3.220 71,334 -0.07(-2.13%)
Apr 22, 2014 3.120 3.290 2.500 3.290 297,570 +0.20(+6.47%)
Apr 21, 2014 3.400 3.400 3.090 3.090 117,813 -0.21(-6.36%)
Apr 17, 2014 3.300 3.300 3.300 0 -0.01(-0.30%)
Apr 16, 2014 3.010 3.310 3.010 3.310 316,282 +0.31(+10.33%)
Apr 15, 2014 2.900 3.100 2.750 3.000 516,035 +0.10(+3.45%)
Apr 14, 2014 3.100 3.280 2.760 2.900 1,272,849 -0.47(-13.95%)
Apr 11, 2014 2.000 3.450 2.000 3.370 2,682,240 +1.59(+89.33%)
Apr 10, 2014 1.770 1.800 1.700 1.780 147,354 +0.24(+15.58%)
Apr 09, 2014 1.370 1.550 1.330 1.540 491,787 +0.14(+10.00%)
Apr 08, 2014 1.490 1.490 1.400 1.400 122,550 -0.07(-4.76%)
Apr 07, 2014 1.400 1.510 1.400 1.470 152,300 +0.07(+5.00%)
Apr 04, 2014 1.300 1.520 1.300 1.400 69,175 +0.09(+6.87%)
Apr 03, 2014 1.290 1.350 1.290 1.310 86,700 +0.05(+3.97%)
Apr 02, 2014 1.260 1.300 1.200 1.260 231,700 +0.00(+0.00%)
Apr 01, 2014 1.230 1.280 1.230 1.260 31,825 +0.03(+2.44%)
Mar 31, 2014 1.320 1.320 1.220 1.230 36,895 -0.10(-7.52%)
Mar 28, 2014 1.330 1.330 1.330 1.330 63,400 +0.00(+0.00%)
Mar 27, 2014 1.330 1.330 1.330 1.330 43,300 +0.07(+5.56%)
Mar 26, 2014 1.300 1.330 1.260 1.260 34,680 -0.07(-5.26%)
Mar 25, 2014 1.330 1.330 1.330 1.330 3,700 +0.00(+0.00%)
Mar 24, 2014 1.300 1.330 1.300 1.330 5,300 +0.03(+2.31%)
Mar 21, 2014 1.330 1.330 1.250 1.300 26,890 -0.03(-2.26%)
Mar 20, 2014 1.300 1.330 1.290 1.330 88,889 +0.00(+0.00%)
Mar 19, 2014 1.330 1.330 1.280 1.330 31,575 +0.03(+2.31%)
Mar 18, 2014 1.300 1.330 1.300 1.300 55,600 -0.03(-2.26%)
Mar 17, 2014 1.310 1.330 1.300 1.330 182,450 +0.02(+1.53%)
Mar 14, 2014 1.250 1.310 1.250 1.310 64,690 +0.06(+4.80%)
Mar 13, 2014 1.250 1.250 1.250 1.250 15,000 -0.05(-3.85%)
Mar 12, 2014 1.290 1.300 1.250 1.300 34,600 +0.05(+4.00%)
Mar 11, 2014 1.220 1.290 1.220 1.250 22,850 +0.00(+0.00%)
Mar 10, 2014 1.290 1.290 1.250 1.250 12,500 +0.04(+3.31%)
Mar 07, 2014 1.230 1.230 1.200 1.210 30,135 -0.10(-7.63%)
Mar 06, 2014 1.290 1.310 1.200 1.310 25,600 +0.10(+8.26%)
Mar 05, 2014 1.220 1.220 1.200 1.210 11,650 -0.04(-3.20%)
Mar 04, 2014 1.250 1.250 1.250 1.250 255,684 +0.05(+4.17%)
Mar 03, 2014 1.300 1.300 1.200 1.200 21,050 -0.11(-8.40%)
Feb 28, 2014 1.300 1.310 1.300 1.310 16,000 +0.06(+4.80%)
Feb 27, 2014 1.290 1.300 1.250 1.250 60,400 -0.05(-3.85%)
Feb 26, 2014 1.320 1.320 1.250 1.300 1,412,651 +0.00(+0.00%)
Feb 25, 2014 1.250 1.300 1.200 1.300 99,500 +0.01(+0.78%)
Feb 24, 2014 1.300 1.300 1.290 1.290 171,900 -0.01(-0.77%)
Feb 21, 2014 1.300 1.310 1.300 1.300 376,472 +0.00(+0.00%)
Feb 20, 2014 1.300 1.310 1.300 1.300 24,800 +0.00(+0.00%)
Feb 19, 2014 1.350 1.350 1.300 1.300 39,300 -0.05(-3.70%)
Feb 18, 2014 1.300 1.350 1.300 1.350 26,595 +0.02(+1.50%)
Feb 14, 2014 1.330 1.330 1.330 0 +0.05(+3.91%)
Feb 13, 2014 1.250 1.280 1.250 1.280 455,295 +0.03(+2.40%)
Feb 12, 2014 1.260 1.260 1.250 1.250 4,400 +0.00(+0.00%)
Feb 11, 2014 1.200 1.270 1.200 1.250 229,115 +0.09(+7.76%)
Feb 10, 2014 1.050 1.160 1.050 1.160 193,453 +0.11(+10.48%)
Feb 07, 2014 1.050 1.090 1.050 1.050 30,510 +0.02(+1.94%)
Feb 06, 2014 1.000 1.030 0.9100 1.030 1,233,083 +0.05(+5.10%)
Feb 05, 2014 0.9700 1.000 0.9700 0.9800 37,000 +0.01(+1.03%)
Feb 04, 2014 0.9100 0.9800 0.9100 0.9700 30,125 +0.03(+3.19%)
Feb 03, 2014 1.000 1.000 0.9000 0.9400 223,821 -0.05(-5.05%)
Jan 31, 2014 0.9800 0.9900 0.9800 0.9900 51,600 +0.02(+2.06%)
Jan 30, 2014 0.9800 0.9900 0.9700 0.9700 32,125 -0.03(-3.00%)
Jan 29, 2014 0.9800 1.000 0.9700 1.000 161,660 +0.04(+4.17%)
Jan 28, 2014 0.9700 1.000 0.9500 0.9600 84,800 -0.01(-1.03%)
Jan 27, 2014 0.9700 0.9700 0.9700 0.9700 24,675 +0.02(+2.11%)
Jan 23, 2014 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Jan 22, 2014 0.9800 0.9800 0.9800 0.9800 2,175 +0.00(+0.00%)
Jan 21, 2014 0.9800 0.9900 0.9800 0.9800 91,660 +0.01(+1.03%)
Jan 20, 2014 0.9300 0.9700 0.9300 0.9700 35,500 +0.04(+4.30%)
Jan 17, 2014 0.9500 0.9500 0.8800 0.9300 108,000 +0.09(+10.71%)
Jan 16, 2014 0.9400 0.9600 0.8400 0.8400 35,450 -0.12(-12.50%)
Jan 15, 2014 0.9600 0.9600 0.9600 0.9600 2,799 +0.00(+0.00%)
Jan 14, 2014 0.9300 0.9600 0.9300 0.9600 1,650 +0.03(+3.23%)
Jan 13, 2014 0.9300 0.9300 0.9300 0.9300 12,200 +0.00(+0.00%)
Jan 10, 2014 0.9300 0.9600 0.9300 0.9300 25,350 -0.03(-3.12%)
Jan 09, 2014 0.9600 0.9600 0.9600 0.9600 1,100 +0.00(+0.00%)
Jan 08, 2014 0.9000 0.9600 0.9000 0.9600 21,990 +0.05(+5.49%)
Jan 07, 2014 1.000 1.000 0.9100 0.9100 147,115 -0.08(-8.08%)
Jan 06, 2014 1.030 1.030 0.9900 0.9900 27,590 -0.05(-4.81%)
Jan 03, 2014 1.050 1.050 1.040 1.040 16,200 -0.01(-0.95%)
Jan 02, 2014 1.040 1.050 1.030 1.050 21,625 +0.02(+1.94%)
Dec 30, 2013 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 24, 2013 1.030 1.030 1.030 0 +0.00(+0.00%)
Dec 23, 2013 1.030 1.030 1.010 1.030 35,218 +0.00(+0.00%)
Dec 20, 2013 1.030 1.070 1.000 1.030 59,615 -0.07(-6.36%)
Dec 19, 2013 1.100 1.130 1.100 1.100 4,600 +0.05(+4.76%)
Dec 18, 2013 1.040 1.050 1.020 1.050 22,350 +0.00(+0.00%)
Dec 17, 2013 1.070 1.070 1.050 1.050 10,700 -0.01(-0.94%)
Dec 16, 2013 1.090 1.090 1.030 1.060 36,400 -0.01(-0.93%)
Dec 13, 2013 1.150 1.170 1.050 1.070 107,930 -0.12(-10.08%)
Dec 12, 2013 1.100 1.190 1.100 1.190 131,067 +0.09(+8.18%)
Dec 11, 2013 1.060 1.100 1.060 1.100 101,280 +0.04(+3.77%)
Dec 10, 2013 1.040 1.060 1.010 1.060 7,700 -0.02(-1.85%)
Dec 09, 2013 1.020 1.080 1.020 1.080 29,945 -0.01(-0.92%)
Dec 06, 2013 1.010 1.090 1.010 1.090 103,960 +0.17(+18.48%)
Dec 05, 2013 1.000 1.020 0.9200 0.9200 181,820 -0.08(-8.00%)
Dec 04, 2013 0.9800 1.000 0.9500 1.000 72,220 +0.04(+4.17%)
Dec 03, 2013 0.9600 0.9600 0.9600 0.9600 10,000 +0.00(+0.00%)
Dec 02, 2013 0.9600 0.9800 0.9600 0.9600 60,000 -0.02(-2.04%)
Nov 29, 2013 0.9800 0.9800 0.9700 0.9800 20,800 +0.01(+1.03%)
Nov 27, 2013 0.9700 0.9700 0.9700 250 +0.02(+2.11%)
Nov 25, 2013 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Nov 22, 2013 0.9900 0.9900 0.9900 0.9900 7,400 +0.05(+5.32%)
Nov 21, 2013 0.9500 1.050 0.8900 0.9400 119,100 -0.04(-4.08%)
Nov 20, 2013 1.000 1.000 0.9800 0.9800 13,500 -0.02(-2.00%)
Nov 19, 2013 1.000 1.000 0.9900 1.000 27,708 +0.00(+0.00%)
Nov 18, 2013 1.000 1.050 1.000 1.000 32,500 -0.05(-4.76%)
Nov 15, 2013 0.9600 1.050 0.9600 1.050 318,200 +0.12(+12.90%)
Nov 14, 2013 0.9500 0.9500 0.9300 0.9300 21,250 +0.01(+1.09%)
Nov 12, 2013 0.9000 0.9200 0.9000 0.9200 22,400 +0.04(+4.55%)
Nov 11, 2013 0.8800 0.8800 0.8800 0.8800 9,300 +0.03(+3.53%)
Nov 08, 2013 0.8800 0.8800 0.8500 0.8500 23,000 -0.03(-3.41%)
Nov 07, 2013 0.9200 0.9200 0.8800 0.8800 22,343 -0.04(-4.35%)
Nov 06, 2013 0.8700 0.9200 0.8700 0.9200 16,000 +0.12(+15.00%)
Nov 05, 2013 0.8500 0.8700 0.8000 0.8000 147,750 -0.03(-3.61%)
Nov 04, 2013 0.8600 0.8600 0.8300 0.8300 16,750 -0.03(-3.49%)
Nov 01, 2013 0.8600 0.8600 0.8600 0.8600 750 -0.06(-6.52%)
Oct 31, 2013 0.9200 0.9200 0.9200 0.9200 60,250 -0.01(-1.08%)
Oct 30, 2013 0.8200 0.9300 0.8200 0.9300 93,833 +0.04(+4.49%)
Oct 29, 2013 0.9000 0.9000 0.8800 0.8900 79,000 -0.06(-6.32%)
Oct 28, 2013 0.9100 0.9500 0.9100 0.9500 15,000 +0.06(+6.74%)
Oct 25, 2013 0.9600 0.9600 0.8900 0.8900 67,100 -0.06(-6.32%)
Oct 24, 2013 0.9300 0.9500 0.9000 0.9500 95,300 +0.06(+6.74%)
Oct 23, 2013 0.9000 0.9700 0.8900 0.8900 122,900 +0.03(+3.49%)
Oct 22, 2013 0.7400 1.210 0.7400 0.8600 503,020 +0.17(+24.64%)
Oct 21, 2013 0.6900 0.6900 0.6900 0.6900 500 +0.00(+0.00%)
Oct 18, 2013 0.6600 0.6900 0.6000 0.6900 217,900 +0.01(+1.47%)
Oct 15, 2013 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Oct 08, 2013 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Oct 07, 2013 0.7300 0.7500 0.7300 0.7500 30,000 +0.04(+5.63%)
Oct 04, 2013 0.7100 0.7100 0.7100 0.7100 5,250 -0.01(-1.39%)
Oct 03, 2013 0.7200 0.7200 0.7200 0.7200 10,000 +0.00(+0.00%)
Sep 27, 2013 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Sep 26, 2013 0.7200 0.7700 0.7000 0.7700 35,460 +0.03(+4.05%)
Sep 25, 2013 0.7500 0.7500 0.7400 0.7400 6,330 -0.03(-3.90%)
Sep 24, 2013 0.7700 0.7700 0.7700 0.7700 15,950 +0.02(+2.67%)
Sep 23, 2013 0.7500 0.7500 0.7500 0.7500 140,967 +0.00(+0.00%)
Sep 20, 2013 0.7000 0.7500 0.7000 0.7500 53,763 +0.01(+1.35%)
Sep 19, 2013 0.7700 0.7700 0.7400 0.7400 21,000 -0.01(-1.33%)
Sep 18, 2013 0.7600 0.7600 0.7500 0.7500 123,000 -0.02(-2.60%)
Sep 17, 2013 0.7700 0.7700 0.7700 0.7700 5,000 +0.00(+0.00%)
Sep 16, 2013 0.7800 0.7700 0.7700 0.7700 38,800 -0.01(-1.28%)
Sep 13, 2013 0.7700 0.7800 0.7400 0.7800 58,800 +0.03(+4.00%)
Sep 12, 2013 0.7700 0.7700 0.7500 0.7500 9,000 -0.02(-2.60%)
Sep 11, 2013 0.7500 0.7700 0.7500 0.7700 58,000 +0.03(+4.05%)
Sep 10, 2013 0.7500 0.7500 0.7000 0.7400 8,660 -0.01(-1.33%)
Sep 09, 2013 0.7000 0.7500 0.6500 0.7500 90,975 +0.01(+1.35%)
Sep 06, 2013 0.7500 0.7900 0.7000 0.7400 164,190 -0.11(-12.94%)
Sep 04, 2013 0.8500 0.8500 0.8500 200 -0.03(-3.41%)
Sep 03, 2013 0.8600 0.8900 0.8600 0.8800 37,950 +0.02(+2.33%)
Aug 30, 2013 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Aug 29, 2013 0.8900 0.8900 0.8800 0.8800 71,800 -0.01(-1.12%)
Aug 28, 2013 0.8900 0.8900 0.8900 0.8900 26,600 +0.00(+0.00%)
Aug 27, 2013 0.8900 0.8900 0.8900 0.8900 22,000 +0.05(+5.95%)
Aug 26, 2013 0.8200 0.9000 0.8100 0.8400 407,000 +0.00(+0.00%)
Aug 23, 2013 0.7200 0.8900 0.6500 0.8400 1,203,035 +0.12(+16.67%)
Aug 22, 2013 0.7200 0.7200 0.7100 0.7200 101,000 +0.00(+0.00%)
Aug 21, 2013 0.7300 0.7300 0.7000 0.7200 173,393 -0.01(-1.37%)
Aug 20, 2013 0.7500 0.7500 0.7200 0.7300 42,200 +0.02(+2.82%)
Aug 19, 2013 0.7500 0.7500 0.7100 0.7100 46,700 -0.06(-7.79%)
Aug 16, 2013 0.7700 0.7700 0.7700 0.7700 50,900 -0.03(-3.75%)
Aug 15, 2013 0.8000 0.8000 0.7700 0.8000 89,400 +0.00(+0.00%)
Aug 14, 2013 0.7400 0.8000 0.7400 0.8000 70,500 +0.05(+6.67%)
Aug 13, 2013 0.8000 0.8000 0.6900 0.7500 389,200 -0.02(-2.60%)
Aug 12, 2013 0.8000 0.8000 0.7700 0.7700 27,000 +0.02(+2.67%)
Aug 09, 2013 0.7500 0.8000 0.7300 0.7500 448,641 +0.00(+0.00%)
Aug 08, 2013 0.7500 0.7500 0.7500 0.7500 27,250 +0.00(+0.00%)
Aug 07, 2013 0.7500 0.7500 0.7500 0.7500 4,820 +0.00(+0.00%)
Aug 06, 2013 0.7500 0.7500 0.7500 0.7500 1,500 +0.00(+0.00%)
Aug 02, 2013 0.7500 0.7500 0.7500 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.