Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 0.0694 0.0694 0.0694 0 -0.02(-21.49%)
Sep 29, 2014 0.0884 0.0884 0.0884 0 +0.03(+45.87%)
Sep 26, 2014 0.0606 0.0606 0.0606 0 +0.02(+34.07%)
Sep 25, 2014 0.0452 0.0452 0.0452 0 -0.00(-4.24%)
Sep 24, 2014 0.0472 0.0472 0.0472 0 -0.00(-2.88%)
Sep 23, 2014 0.0486 0.0486 0.0486 0 -0.02(-27.68%)
Sep 22, 2014 0.0672 0.0672 0.0672 0 +0.01(+18.31%)
Sep 19, 2014 0.0568 0.0568 0.0568 0 -0.05(-47.31%)
Sep 18, 2014 0.0235 0.0235 0.1078 0 -0.00(-1.46%)
Sep 17, 2014 0.1094 0.1094 0.1094 0 -0.00(-0.18%)
Sep 16, 2014 0.1096 0.1096 0.1096 0 +0.02(+16.97%)
Sep 15, 2014 0.0937 0.0937 0.0937 0 +0.01(+10.11%)
Sep 12, 2014 0.0851 0.0851 0.0851 0 -0.02(-17.54%)
Sep 11, 2014 0.1032 0.1032 0.1032 0 -0.03(-25.27%)
Sep 10, 2014 0.1381 0.1381 0.1381 0 +0.02(+14.70%)
Sep 09, 2014 0.1204 0.1204 0.1204 0 +0.05(+68.63%)
Sep 08, 2014 0.0714 0.0714 0.0714 0 -0.02(-22.31%)
Sep 05, 2014 0.0919 0.0919 0.0919 0 -0.00(-0.97%)
Sep 04, 2014 0.0928 0.0928 0.0928 0 -0.00(-0.96%)
Sep 03, 2014 0.0937 0.0937 0.0937 0 -0.02(-14.51%)
Sep 02, 2014 0.1096 0.1096 0.1096 0 +0.03(+39.80%)
Aug 29, 2014 0.0784 0.0784 0.0784 0 -0.08(-51.99%)
Aug 28, 2014 0.1633 0.1633 0.1633 0 +0.10(+179.62%)
Aug 11, 2014 0.0584 0.0584 0.0584 0 -0.03(-34.31%)
Aug 08, 2014 0.0889 0.0889 0.0889 0 +0.03(+43.39%)
Aug 07, 2014 0.0620 0.0620 0.0620 0 -0.01(-16.55%)
Aug 06, 2014 0.0743 0.0743 0.0743 0 +0.01(+16.09%)
Aug 05, 2014 0.0650 0.0755 0.0640 0.0640 0 -0.00(-1.54%)
Aug 04, 2014 0.0510 0.1116 0.0510 0.0650 0 -0.05(-41.76%)
Aug 01, 2014 0.0615 0.1116 0.0500 0.1116 0 +0.05(+81.46%)
Jul 31, 2014 0.0535 0.0790 0.0615 0.0615 0 -0.04(-38.07%)
Jul 30, 2014 0.0993 0.0993 0.0993 0 +0.02(+21.39%)
Jul 28, 2014 0.0818 0.0818 0.0818 0 -0.02(-21.27%)
Jul 25, 2014 0.1039 0.1039 0.1039 0 -0.00(-0.86%)
Jul 24, 2014 0.0685 0.0685 0.1048 0 +0.04(+71.80%)
Jul 23, 2014 0.0620 0.0889 0.0610 0.0610 0 -0.00(-1.61%)
Jul 22, 2014 0.0630 0.1062 0.0620 0.0620 0 -0.00(-1.59%)
Jul 21, 2014 0.0815 0.0815 0.0608 0.0630 0 +0.00(+3.62%)
Jul 18, 2014 0.0510 0.1108 0.0355 0.0608 0 +0.01(+19.22%)
Jul 17, 2014 0.0525 0.0794 0.0510 0.0510 0 -0.00(-2.86%)
Jul 16, 2014 0.0535 0.0938 0.0525 0.0525 0 -0.00(-1.87%)
Jul 15, 2014 0.0485 0.1636 0.0485 0.0535 0 +0.00(+10.31%)
Jul 14, 2014 0.0474 0.0737 0.0474 0.0485 0 -0.03(-34.19%)
Jul 11, 2014 0.0505 0.0910 0.0479 0.0737 0 +0.02(+45.94%)
Jul 10, 2014 0.0670 0.0743 0.0505 0.0505 0 -0.02(-24.63%)
Jul 09, 2014 0.0595 0.0752 0.0404 0.0670 0 +0.01(+12.61%)
Jul 08, 2014 0.0435 0.0920 0.0419 0.0595 0 -0.01(-12.50%)
Jul 07, 2014 0.0671 0.0680 0.0671 0.0680 0 +0.00(+0.74%)
Jul 03, 2014 0.0680 0.0922 0.0675 0.0675 0 -0.00(-2.17%)
Jul 02, 2014 0.0700 0.1088 0.0678 0.0690 0 -0.00(-1.43%)
Jul 01, 2014 0.0705 0.0982 0.0700 0.0700 0 -0.00(-0.71%)
Jun 30, 2014 0.0721 0.0850 0.0705 0.0705 0 -0.01(-17.06%)
Jun 27, 2014 0.0575 0.1202 0.0575 0.0850 0 +0.03(+47.83%)
Jun 26, 2014 0.0585 0.0859 0.0575 0.0575 0 -0.00(-1.71%)
Jun 25, 2014 0.0435 0.0703 0.0435 0.0585 0 -0.00(-2.50%)
Jun 24, 2014 0.0610 0.0879 0.0360 0.0600 0 -0.00(-1.64%)
Jun 23, 2014 0.0629 0.0753 0.0610 0.0610 0 -0.01(-18.99%)
Jun 20, 2014 0.0570 0.1092 0.0410 0.0753 0 +0.02(+32.11%)
Jun 19, 2014 0.0660 0.1263 0.0570 0.0570 0 -0.02(-22.97%)
Jun 18, 2014 0.0910 0.1096 0.0740 0.0740 0 +0.01(+10.45%)
Jun 17, 2014 0.0680 0.0785 0.0670 0.0670 0 -0.00(-1.47%)
Jun 16, 2014 0.0465 0.1013 0.0465 0.0680 0 -0.03(-32.87%)
Jun 13, 2014 0.0565 0.1013 0.0360 0.1013 0 +0.04(+79.29%)
Jun 12, 2014 0.0575 0.0860 0.0565 0.0565 0 -0.00(-1.74%)
Jun 11, 2014 0.0585 0.0692 0.0575 0.0575 0 -0.00(-1.71%)
Jun 10, 2014 0.0600 0.0869 0.0439 0.0585 0 -0.02(-21.27%)
Jun 06, 2014 0.0480 0.0753 0.0743 0.0743 0 +0.03(+54.79%)
Jun 05, 2014 0.0490 0.0504 0.0480 0.0480 0 -0.00(-2.04%)
Jun 04, 2014 0.0500 0.1088 0.0351 0.0490 0 -0.00(-2.00%)
Jun 03, 2014 0.0510 0.0775 0.0500 0.0500 0 -0.00(-1.96%)
Jun 02, 2014 0.1710 0.1710 0.0510 0.0510 0 -0.12(-70.18%)
May 30, 2014 0.0775 0.1552 0.1552 0.1710 0 +0.09(+120.65%)
May 29, 2014 0.0620 0.0911 0.0620 0.0775 0 +0.02(+25.00%)
May 28, 2014 0.0635 0.0918 0.0620 0.0620 0 -0.00(-2.36%)
May 27, 2014 0.0596 0.0725 0.0577 0.0635 0 +0.00(+6.54%)
May 23, 2014 0.0596 0.0834 0.0596 0.0596 0 +0.00(+2.76%)
May 21, 2014 0.0600 0.0725 0.0580 0.0580 0 -0.00(-3.33%)
May 20, 2014 0.0460 0.0725 0.0460 0.0600 0 +0.01(+30.43%)
May 19, 2014 0.0318 0.0764 0.0318 0.0460 0 -0.03(-39.79%)
May 16, 2014 0.0530 0.0786 0.0315 0.0764 0 +0.02(+44.15%)
May 15, 2014 0.0545 0.2248 0.0389 0.0530 0 -0.00(-2.75%)
May 14, 2014 0.0385 0.0789 0.0147 0.0545 0 +0.02(+41.56%)
May 13, 2014 0.0395 0.0969 0.0385 0.0385 0 -0.00(-2.53%)
May 12, 2014 0.0628 0.0809 0.0395 0.0395 0 -0.04(-51.17%)
May 09, 2014 0.0610 0.0809 0.0410 0.0809 0 +0.02(+32.62%)
May 08, 2014 0.0540 0.0610 0.0397 0.0610 0 +0.01(+12.96%)
May 07, 2014 0.0470 0.0725 0.0243 0.0540 0 +0.01(+14.89%)
May 06, 2014 0.0480 0.0538 0.0445 0.0470 0 -0.00(-2.08%)
May 05, 2014 0.0294 0.0725 0.0294 0.0480 0 -0.02(-32.77%)
May 02, 2014 0.0525 0.0724 0.0330 0.0714 0 +0.02(+36.00%)
May 01, 2014 0.0550 0.0934 0.0480 0.0525 0 -0.00(-4.55%)
Apr 30, 2014 0.0655 0.1119 0.0550 0.0550 0 +0.01(+13.40%)
Apr 29, 2014 0.0600 0.0802 0.0485 0.0485 0 -0.01(-19.17%)
Apr 28, 2014 0.0545 0.0887 0.0545 0.0600 0 -0.03(-32.36%)
Apr 25, 2014 0.0620 0.0887 0.0545 0.0887 0 +0.03(+43.06%)
Apr 24, 2014 0.0480 0.0725 0.0480 0.0620 0 +0.01(+29.17%)
Apr 23, 2014 0.0505 0.0950 0.0345 0.0480 0 -0.00(-4.95%)
Apr 22, 2014 0.0610 0.1138 0.0505 0.0505 0 -0.01(-17.21%)
Apr 21, 2014 0.0809 0.0891 0.0610 0.0610 0 -0.03(-31.54%)
Apr 17, 2014 0.0800 0.0891 0.0754 0.0891 0 +0.02(+36.03%)
Apr 16, 2014 0.0680 0.0858 0.0655 0.0655 0 -0.00(-3.68%)
Apr 15, 2014 0.0630 0.2877 0.0468 0.0680 0 +0.01(+7.94%)
Apr 14, 2014 0.0560 0.0860 0.0560 0.0630 0 -0.02(-26.74%)
Apr 11, 2014 0.0585 0.0870 0.0555 0.0860 0 +0.03(+47.01%)
Apr 10, 2014 0.0600 0.1049 0.0585 0.0585 0 -0.00(-2.50%)
Apr 09, 2014 0.0610 0.0713 0.0600 0.0600 0 -0.00(-1.64%)
Apr 08, 2014 0.0620 0.0725 0.0463 0.0610 0 -0.00(-1.61%)
Apr 07, 2014 0.0558 0.0928 0.0558 0.0620 0 -0.03(-33.19%)
Apr 04, 2014 0.0660 0.0937 0.0550 0.0928 0 +0.03(+40.61%)
Apr 03, 2014 0.0670 0.1108 0.0595 0.0660 0 -0.00(-1.49%)
Apr 02, 2014 0.0680 0.0944 0.0670 0.0670 0 -0.00(-1.47%)
Apr 01, 2014 0.0690 0.1250 0.0680 0.0680 0 -0.00(-1.45%)
Mar 31, 2014 0.0936 0.0936 0.0690 0.0690 0 -0.01(-17.76%)
Mar 28, 2014 0.0565 0.1021 0.0360 0.0839 0 +0.03(+48.50%)
Mar 27, 2014 0.0575 0.1372 0.0565 0.0565 0 -0.02(-24.16%)
Mar 26, 2014 0.0755 0.1030 0.0725 0.0745 0 -0.00(-1.32%)
Mar 25, 2014 0.0765 0.1036 0.0755 0.0755 0 -0.00(-1.31%)
Mar 24, 2014 0.0701 0.0765 0.0701 0.0765 0 -0.01(-15.84%)
Mar 21, 2014 0.0480 0.1083 0.0480 0.0909 0 +0.02(+26.25%)
Mar 20, 2014 0.0970 0.1256 0.0720 0.0720 0 -0.03(-25.77%)
Mar 19, 2014 0.0660 0.1087 0.0660 0.0970 0 +0.03(+46.97%)
Mar 18, 2014 0.0830 0.0935 0.0660 0.0660 0 -0.00(-1.49%)
Mar 17, 2014 0.0613 0.1710 0.0613 0.0670 0 -0.10(-60.82%)
Mar 14, 2014 0.0980 0.1710 0.0695 0.1710 0 +0.07(+74.49%)
Mar 13, 2014 0.0905 0.0980 0.0594 0.0980 0 +0.04(+73.45%)
Mar 12, 2014 0.0740 0.1147 0.0565 0.0565 0 -0.02(-23.65%)
Mar 11, 2014 0.0840 0.0987 0.0740 0.0740 0 -0.02(-19.57%)
Mar 10, 2014 0.0650 0.1329 0.0650 0.0920 0 -0.04(-30.78%)
Mar 07, 2014 0.0955 0.1336 0.0680 0.1329 0 +0.04(+39.16%)
Mar 06, 2014 0.0800 0.1178 0.0800 0.0955 0 +0.02(+19.38%)
Mar 05, 2014 0.0810 0.1038 0.0800 0.0800 0 -0.00(-1.23%)
Mar 04, 2014 0.0820 0.1207 0.0795 0.0810 0 +0.02(+30.65%)
Feb 27, 2014 0.0730 0.1034 0.0620 0.0620 0 -0.01(-15.07%)
Feb 26, 2014 0.0755 0.1046 0.0725 0.0730 0 -0.00(-3.31%)
Feb 25, 2014 0.0780 0.0902 0.0755 0.0755 0 -0.00(-3.21%)
Feb 24, 2014 0.0651 0.1151 0.0651 0.0780 0 -0.04(-32.23%)
Feb 21, 2014 0.0880 0.1151 0.0645 0.1151 0 +0.03(+30.80%)
Feb 20, 2014 0.0900 0.1032 0.0740 0.0880 0 -0.00(-2.22%)
Feb 19, 2014 0.0920 0.0920 0.0685 0.0900 0 -0.00(-2.17%)
Feb 18, 2014 0.0664 0.0920 0.0640 0.0920 0 +0.03(+38.55%)
Feb 14, 2014 0.0664 0.3097 0.0664 0.0664 0 -0.02(-19.52%)
Feb 13, 2014 0.0995 0.1296 0.0725 0.0825 0 -0.02(-17.09%)
Feb 12, 2014 0.1000 0.1442 0.0725 0.0995 0 -0.00(-0.50%)
Feb 11, 2014 0.1000 0.1272 0.1000 0.1000 0 +0.00(+0.00%)
Feb 10, 2014 0.1020 0.1413 0.1000 0.1000 0 -0.04(-29.23%)
Feb 07, 2014 0.1005 0.1413 0.0725 0.1413 0 +0.04(+40.60%)
Feb 06, 2014 0.1010 0.1250 0.1005 0.1005 0 -0.00(-0.50%)
Feb 05, 2014 0.1010 0.1010 0.0931 0.1010 0 +0.00(+0.00%)
Feb 04, 2014 0.0770 0.1010 0.0690 0.1010 0 +0.02(+18.82%)
Feb 03, 2014 0.0614 0.1094 0.0614 0.0850 0 -0.02(-22.30%)
Jan 31, 2014 0.0675 0.1303 0.0615 0.1094 0 +0.04(+62.07%)
Jan 30, 2014 0.0970 0.1164 0.0675 0.0675 0 -0.03(-30.41%)
Jan 29, 2014 0.0915 0.1194 0.0911 0.0970 0 +0.01(+6.01%)
Jan 28, 2014 0.0860 0.1058 0.0725 0.0915 0 -0.00(-3.17%)
Jan 27, 2014 0.0807 0.0984 0.0807 0.0945 0 -0.00(-3.96%)
Jan 24, 2014 0.0740 0.0984 0.0656 0.0984 0 +0.02(+32.97%)
Jan 23, 2014 0.0770 0.1207 0.0525 0.0740 0 -0.00(-3.90%)
Jan 22, 2014 0.0800 0.1236 0.0770 0.0770 0 -0.00(-3.75%)
Jan 21, 2014 0.1024 0.1024 0.0725 0.0800 0 -0.02(-21.88%)
Jan 17, 2014 0.0725 0.1191 0.0725 0.1024 0 +0.02(+28.00%)
Jan 16, 2014 0.0830 0.1091 0.0725 0.0800 0 -0.00(-3.61%)
Jan 15, 2014 0.0715 0.0975 0.0715 0.0830 0 +0.01(+16.08%)
Jan 14, 2014 0.0725 0.0816 0.0715 0.0715 0 -0.00(-1.38%)
Jan 13, 2014 0.0725 0.1019 0.0565 0.0725 0 -0.06(-45.94%)
Jan 10, 2014 0.0765 0.1341 0.0480 0.1341 0 +0.06(+75.29%)
Jan 09, 2014 0.0775 0.1028 0.0608 0.0765 0 -0.00(-1.29%)
Jan 08, 2014 0.0780 0.1037 0.0775 0.0775 0 -0.00(-0.64%)
Jan 07, 2014 0.0790 0.1368 0.0711 0.0780 0 -0.00(-1.27%)
Jan 06, 2014 0.0964 0.1070 0.0790 0.0790 0 -0.03(-26.17%)
Jan 03, 2014 0.0830 0.1078 0.0830 0.1070 0 +0.02(+28.92%)
Jan 02, 2014 0.0850 0.0850 0.0830 0.0830 0 -0.00(-2.35%)
Dec 31, 2013 0.0840 0.1094 0.0840 0.0850 0 -0.01(-9.09%)
Dec 30, 2013 0.1277 0.1277 0.0935 0.0935 0 -0.00(-3.41%)
Dec 27, 2013 0.0890 0.1338 0.0634 0.0968 0 +0.01(+8.76%)
Dec 26, 2013 0.1044 0.1044 0.0890 0.0890 0 -0.02(-14.75%)
Dec 24, 2013 0.1015 0.1410 0.1015 0.1044 0 +0.00(+3.88%)
Dec 23, 2013 0.1228 0.1228 0.0956 0.1005 0 -0.02(-18.16%)
Dec 20, 2013 0.0830 0.1228 0.0830 0.1228 0 +0.04(+47.95%)
Dec 19, 2013 0.1030 0.1141 0.0830 0.0830 0 -0.02(-19.42%)
Dec 18, 2013 0.0900 0.1491 0.0900 0.1030 0 +0.01(+14.44%)
Dec 17, 2013 0.0940 0.1176 0.0899 0.0900 0 -0.00(-4.26%)
Dec 16, 2013 0.0663 0.0984 0.0663 0.0940 0 -0.00(-4.47%)
Dec 13, 2013 0.0900 0.1160 0.0700 0.0984 0 +0.01(+9.33%)
Dec 12, 2013 0.0910 0.1168 0.0900 0.0900 0 -0.00(-1.10%)
Dec 11, 2013 0.0920 0.1011 0.0910 0.0910 0 -0.01(-9.45%)
Dec 10, 2013 0.0930 0.1184 0.0762 0.1005 0 +0.01(+8.06%)
Dec 09, 2013 0.1019 0.1207 0.0930 0.0930 0 -0.03(-22.95%)
Dec 06, 2013 0.1045 0.1374 0.0940 0.1207 0 +0.02(+25.08%)
Dec 05, 2013 0.1130 0.1381 0.0965 0.0965 0 -0.03(-21.93%)
Dec 02, 2013 0.1236 0.1236 0.1236 0 +0.01(+4.39%)
Nov 29, 2013 0.0901 0.1184 0.0847 0.1184 0 +0.03(+31.41%)
Nov 27, 2013 0.0850 0.1288 0.0850 0.0901 0 -0.01(-13.78%)
Nov 26, 2013 0.1095 0.1226 0.0926 0.1045 0 -0.01(-4.57%)
Nov 25, 2013 0.0979 0.1216 0.0979 0.1095 0 -0.01(-9.95%)
Nov 22, 2013 0.1055 0.1266 0.0892 0.1216 0 +0.02(+15.26%)
Nov 21, 2013 0.1030 0.1316 0.1025 0.1055 0 +0.00(+2.43%)
Nov 20, 2013 0.1080 0.1524 0.1030 0.1030 0 -0.01(-4.63%)
Nov 19, 2013 0.1130 0.1290 0.1080 0.1080 0 -0.01(-4.42%)
Nov 18, 2013 0.1018 0.1400 0.1018 0.1130 0 -0.03(-19.29%)
Nov 15, 2013 0.1055 0.1448 0.1020 0.1400 0 +0.03(+32.70%)
Nov 14, 2013 0.1060 0.1152 0.1055 0.1055 0 -0.00(-0.94%)
Nov 12, 2013 0.1085 0.1085 0.1065 0.1065 0 -0.00(-1.84%)
Nov 08, 2013 0.1085 0.1355 0.1085 0.1085 0 +0.01(+5.85%)
Nov 07, 2013 0.1035 0.1207 0.1025 0.1025 0 -0.01(-8.48%)
Nov 06, 2013 0.0960 0.1374 0.0883 0.1120 0 -0.00(-0.44%)
Nov 05, 2013 0.1050 0.1221 0.1050 0.1125 0 +0.01(+7.14%)
Nov 04, 2013 0.0901 0.1400 0.0901 0.1050 0 -0.04(-25.00%)
Nov 01, 2013 0.1085 0.1562 0.0900 0.1400 0 +0.04(+38.61%)
Oct 31, 2013 0.1010 0.1567 0.1010 0.1010 0 -0.06(-35.55%)
Oct 29, 2013 0.1085 0.1567 0.1085 0.1567 0 +0.05(+47.14%)
Oct 28, 2013 0.0957 0.1573 0.0957 0.1065 0 -0.05(-32.29%)
Oct 25, 2013 0.1005 0.1573 0.0965 0.1573 0 +0.06(+56.52%)
Oct 24, 2013 0.1070 0.1373 0.1005 0.1005 0 +0.00(+2.03%)
Oct 23, 2013 0.0970 0.1135 0.0952 0.0985 0 +0.00(+1.55%)
Oct 22, 2013 0.0880 0.1178 0.0871 0.0970 0 +0.01(+10.23%)
Oct 21, 2013 0.0938 0.1846 0.0880 0.0880 0 -0.10(-52.33%)
Oct 18, 2013 0.1215 0.1846 0.0940 0.1846 0 +0.06(+51.93%)
Oct 17, 2013 0.1435 0.1964 0.1215 0.1215 0 -0.02(-15.33%)
Oct 16, 2013 0.1725 0.1725 0.1435 0.1435 0 -0.05(-23.87%)
Oct 15, 2013 0.1398 0.1885 0.1321 0.1885 0 +0.05(+34.84%)
Oct 11, 2013 0.1398 0.1667 0.1398 0.1398 0 -0.00(-1.55%)
Oct 10, 2013 0.1260 0.1512 0.1260 0.1420 0 +0.02(+12.70%)
Oct 09, 2013 0.1020 0.1518 0.1020 0.1260 0 +0.02(+23.53%)
Oct 08, 2013 0.0945 0.1361 0.0945 0.1020 0 +0.01(+7.94%)
Oct 07, 2013 0.1118 0.1118 0.0945 0.0945 0 -0.01(-11.02%)
Oct 04, 2013 0.0820 0.1115 0.0820 0.1062 0 +0.02(+29.51%)
Oct 03, 2013 0.0670 0.0920 0.0670 0.0820 0 +0.01(+22.39%)
Oct 02, 2013 0.0680 0.0772 0.0670 0.0670 0 +0.01(+10.74%)
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.