Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.980 4.980 4.980 85 -0.01(-0.20%)
Apr 29, 2015 4.980 4.990 4.980 4.990 9,889 +0.01(+0.20%)
Apr 28, 2015 4.990 5.000 4.930 4.980 8,584 -0.01(-0.20%)
Apr 27, 2015 4.940 4.990 4.930 4.990 3,200 +0.11(+2.25%)
Apr 24, 2015 5.100 5.130 4.880 4.880 3,470 -0.20(-3.94%)
Apr 23, 2015 5.000 5.150 4.850 5.080 1,491 +0.30(+6.28%)
Apr 22, 2015 5.380 5.380 5.020 4.780 14,115 -0.62(-11.48%)
Apr 21, 2015 5.490 5.500 5.400 5.400 1,322 -0.09(-1.64%)
Apr 20, 2015 5.620 5.620 5.490 5.490 4,950 -0.16(-2.83%)
Apr 17, 2015 5.590 5.650 5.590 5.650 1,416 +0.06(+1.07%)
Apr 16, 2015 5.590 5.600 5.530 5.590 537 -0.01(-0.18%)
Apr 15, 2015 5.600 5.600 5.600 5.600 100 +0.04(+0.72%)
Apr 14, 2015 5.530 5.560 5.530 5.560 497 -0.14(-2.46%)
Apr 10, 2015 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 09, 2015 5.550 5.700 5.550 5.700 800 +0.31(+5.75%)
Apr 07, 2015 5.390 5.390 5.390 0 +0.00(+0.00%)
Apr 02, 2015 5.390 5.390 5.390 0 -0.02(-0.37%)
Apr 01, 2015 5.270 5.410 5.270 5.410 600 -0.09(-1.64%)
Mar 31, 2015 5.500 5.500 5.440 5.500 2,640 -0.04(-0.72%)
Mar 30, 2015 5.480 5.540 5.430 5.540 1,025 -0.12(-2.12%)
Mar 27, 2015 5.380 5.660 5.380 5.660 1,669 +0.16(+2.91%)
Mar 26, 2015 5.600 5.600 5.500 5.500 4,220 -0.10(-1.79%)
Mar 25, 2015 5.600 5.600 5.600 5.600 120 +0.00(+0.00%)
Mar 24, 2015 5.660 5.680 5.600 5.600 6,790 -0.08(-1.41%)
Mar 23, 2015 5.680 5.680 5.680 5.680 132 +0.04(+0.71%)
Mar 20, 2015 5.730 5.730 5.640 5.640 6,800 -0.01(-0.18%)
Mar 19, 2015 5.640 6.000 5.640 5.650 5,912 +0.04(+0.71%)
Mar 18, 2015 5.610 5.610 5.610 5.610 1,000 -0.05(-0.88%)
Mar 17, 2015 5.610 5.660 5.610 5.660 1,000 +0.02(+0.35%)
Mar 16, 2015 5.610 5.640 5.580 5.640 585 -0.03(-0.53%)
Mar 13, 2015 5.630 5.670 5.630 5.670 2,600 +0.00(+0.00%)
Mar 12, 2015 5.670 5.700 5.650 5.670 5,550 +0.09(+1.61%)
Mar 11, 2015 5.630 5.630 5.560 5.580 6,515 -0.07(-1.24%)
Mar 10, 2015 5.650 5.650 5.650 5.650 200 -0.02(-0.35%)
Mar 09, 2015 5.670 5.670 5.670 5.670 500 +0.07(+1.25%)
Mar 06, 2015 5.700 5.700 5.600 5.600 1,800 -0.09(-1.58%)
Mar 05, 2015 5.670 5.690 5.670 5.690 2,600 +0.17(+3.08%)
Mar 04, 2015 5.520 5.530 5.520 5.520 1,184 -0.04(-0.72%)
Mar 03, 2015 5.660 5.660 5.560 7,070 -0.10(-1.77%)
Mar 02, 2015 5.840 5.850 5.660 5.660 1,800 -0.24(-4.07%)
Feb 27, 2015 5.800 5.900 5.650 5.900 12,500 +0.00(+0.00%)
Feb 26, 2015 5.940 5.940 5.850 5.900 3,500 +0.00(+0.00%)
Feb 25, 2015 5.910 5.910 5.900 5.900 1,200 -0.05(-0.84%)
Feb 24, 2015 6.000 6.090 5.950 5.950 1,789 -0.06(-1.00%)
Feb 23, 2015 6.140 6.150 6.010 6.010 4,800 -0.16(-2.59%)
Feb 20, 2015 6.300 6.370 6.170 6.170 12,460 -0.13(-2.06%)
Feb 19, 2015 6.400 6.400 6.300 6.300 2,900 -0.07(-1.10%)
Feb 18, 2015 6.370 6.370 6.370 6.370 217 -0.03(-0.47%)
Feb 17, 2015 6.900 6.900 6.400 6.400 875 +0.04(+0.63%)
Feb 13, 2015 6.360 6.360 6.360 0 -0.52(-7.56%)
Feb 12, 2015 6.900 6.980 6.880 6.880 3,200 -0.07(-1.01%)
Feb 11, 2015 6.970 6.990 6.950 6.950 4,250 -0.05(-0.71%)
Feb 09, 2015 7.000 7.000 7.000 0 +0.25(+3.70%)
Feb 06, 2015 6.740 6.860 6.640 6.750 7,575 -0.24(-3.43%)
Feb 05, 2015 7.050 7.050 6.980 6.990 700 +0.16(+2.34%)
Feb 04, 2015 6.730 6.830 6.720 6.830 1,600 -0.12(-1.73%)
Feb 03, 2015 6.860 7.050 6.640 6.950 11,551 +0.23(+3.42%)
Feb 02, 2015 6.910 6.990 6.720 6.720 2,200 -0.13(-1.90%)
Jan 30, 2015 6.450 6.990 6.450 6.850 4,400 +0.37(+5.71%)
Jan 28, 2015 6.480 6.480 6.480 0 +0.17(+2.69%)
Jan 27, 2015 6.440 6.450 6.310 6.310 1,150 -0.03(-0.47%)
Jan 26, 2015 6.330 6.340 6.330 6.340 830 -0.05(-0.78%)
Jan 23, 2015 6.630 6.630 6.390 6.390 3,370 -0.17(-2.59%)
Jan 22, 2015 6.560 6.560 6.560 6.560 290 +0.06(+0.92%)
Jan 21, 2015 6.660 7.000 6.500 6.500 3,200 +0.22(+3.50%)
Jan 20, 2015 6.430 6.430 6.230 6.280 1,348 -0.45(-6.69%)
Jan 16, 2015 6.730 6.730 6.730 50 -0.10(-1.46%)
Jan 12, 2015 6.830 6.830 6.830 0 -0.08(-1.16%)
Jan 09, 2015 6.910 6.910 6.910 6.910 200 +0.00(+0.00%)
Jan 08, 2015 6.950 6.950 6.910 6.910 250 -0.04(-0.58%)
Jan 07, 2015 6.950 6.950 6.950 6.950 400 -0.01(-0.14%)
Jan 06, 2015 6.910 6.960 6.910 6.960 620 -0.18(-2.52%)
Dec 30, 2014 7.140 7.140 7.140 0 +0.44(+6.57%)
Dec 24, 2014 6.700 6.700 6.700 0 +0.00(+0.00%)
Dec 23, 2014 6.770 6.770 6.700 6.700 1,100 -0.14(-2.05%)
Dec 22, 2014 6.990 7.000 6.840 6.840 2,800 -0.09(-1.30%)
Dec 19, 2014 6.450 6.970 6.450 6.930 2,785 +0.40(+6.13%)
Dec 18, 2014 6.970 7.000 6.530 6.530 5,940 -0.47(-6.71%)
Dec 17, 2014 6.650 7.000 6.580 7.000 7,250 +0.35(+5.26%)
Dec 16, 2014 6.660 6.660 6.600 6.650 1,850 -0.36(-5.14%)
Dec 12, 2014 7.010 7.010 7.010 110 +0.01(+0.14%)
Dec 11, 2014 7.110 7.140 7.000 7.000 6,600 +0.00(+0.00%)
Dec 10, 2014 6.610 7.000 6.610 7.000 11,150 +0.39(+5.90%)
Dec 09, 2014 6.800 6.900 6.610 6.610 4,050 -0.18(-2.65%)
Dec 08, 2014 7.280 7.280 6.790 6.790 3,400 -0.57(-7.74%)
Dec 05, 2014 7.270 7.370 7.270 7.360 2,500 +0.18(+2.51%)
Dec 04, 2014 6.950 7.180 6.900 7.180 11,675 +0.23(+3.31%)
Dec 03, 2014 6.940 6.950 6.940 6.950 10,500 +0.00(+0.00%)
Dec 02, 2014 6.790 6.950 6.790 6.950 5,100 +0.11(+1.61%)
Dec 01, 2014 6.640 6.840 6.320 6.840 1,600 -0.04(-0.58%)
Nov 28, 2014 6.880 6.900 6.700 6.880 7,400 -0.02(-0.29%)
Nov 27, 2014 6.800 6.900 6.730 6.900 16,250 +0.10(+1.47%)
Nov 26, 2014 7.030 7.100 6.800 6.800 41,416 -0.33(-4.63%)
Nov 25, 2014 6.910 7.130 6.790 7.130 7,635 +0.15(+2.15%)
Nov 24, 2014 7.140 7.140 6.900 6.980 5,919 -0.22(-3.06%)
Nov 21, 2014 7.240 7.240 7.200 7.200 1,400 -0.05(-0.69%)
Nov 20, 2014 7.350 7.390 7.250 7.250 2,100 -0.09(-1.23%)
Nov 19, 2014 7.190 7.370 7.100 7.340 2,590 +0.14(+1.94%)
Nov 18, 2014 7.570 7.780 7.200 7.200 14,350 -0.39(-5.14%)
Nov 17, 2014 7.750 7.750 7.590 7.590 930 -0.16(-2.06%)
Nov 14, 2014 7.820 7.820 7.750 7.750 58,558 -0.14(-1.77%)
Nov 13, 2014 7.990 8.000 7.890 7.890 2,200 -0.16(-1.99%)
Nov 12, 2014 8.050 8.100 8.050 8.050 2,035 +0.00(+0.00%)
Nov 11, 2014 8.050 8.050 8.050 8.050 4,500 +0.00(+0.00%)
Nov 10, 2014 8.050 8.050 8.050 8.050 190 -0.01(-0.12%)
Nov 07, 2014 8.060 8.060 8.060 8.060 125 +0.00(+0.00%)
Nov 06, 2014 8.080 8.080 8.060 8.060 1,000 -0.04(-0.49%)
Nov 05, 2014 8.060 8.100 8.010 8.100 3,935 -0.18(-2.17%)
Nov 04, 2014 8.340 8.350 8.060 8.280 3,650 -0.06(-0.72%)
Oct 30, 2014 8.340 8.340 8.340 20 +0.24(+2.96%)
Oct 29, 2014 8.100 8.100 8.100 8.100 2,000 -0.06(-0.74%)
Oct 28, 2014 8.150 8.160 8.150 8.160 77,103 +0.01(+0.12%)
Oct 27, 2014 8.240 8.250 8.150 8.150 1,150 -0.18(-2.16%)
Oct 24, 2014 8.320 8.410 8.320 8.330 2,510 +0.17(+2.08%)
Oct 23, 2014 8.170 8.170 8.160 8.160 400 -0.08(-0.97%)
Oct 22, 2014 8.240 8.240 8.240 8.240 1,000 -0.01(-0.12%)
Oct 21, 2014 8.240 8.250 8.240 8.250 800 +0.20(+2.48%)
Oct 17, 2014 8.050 8.050 8.050 75 -0.07(-0.86%)
Oct 15, 2014 8.120 8.120 8.120 0 +0.10(+1.25%)
Oct 14, 2014 7.840 8.100 7.840 8.020 600 +0.17(+2.17%)
Oct 10, 2014 7.850 7.850 7.850 0 -0.28(-3.44%)
Oct 09, 2014 8.390 8.130 8.130 2,500 -0.26(-3.10%)
Oct 08, 2014 8.370 8.390 8.340 8.390 2,475 -0.01(-0.12%)
Oct 07, 2014 8.500 8.530 8.370 8.400 28,529 -0.15(-1.75%)
Oct 06, 2014 8.540 8.550 8.540 8.550 2,145 +0.15(+1.79%)
Oct 03, 2014 8.490 8.560 8.400 8.400 2,300 -0.01(-0.12%)
Oct 02, 2014 8.500 8.570 8.400 8.410 3,300 +0.01(+0.12%)
Oct 01, 2014 8.410 8.410 8.400 8.400 1,600 -0.12(-1.41%)
Sep 30, 2014 8.480 8.520 8.370 8.520 2,850 +0.03(+0.35%)
Sep 29, 2014 8.550 8.550 8.480 8.490 7,400 -0.06(-0.70%)
Sep 26, 2014 8.560 8.560 8.550 8.550 300 -0.01(-0.12%)
Sep 25, 2014 8.560 8.560 8.550 8.560 2,000 -0.19(-2.17%)
Sep 24, 2014 8.750 8.750 8.750 8.750 4,400 +0.19(+2.22%)
Sep 23, 2014 8.520 8.560 8.520 8.560 1,000 -0.06(-0.70%)
Sep 22, 2014 8.630 8.680 8.610 8.620 3,250 +0.03(+0.35%)
Sep 19, 2014 8.720 8.720 8.590 8.590 2,355 -0.12(-1.38%)
Sep 18, 2014 9.070 9.070 8.710 8.710 850 +0.00(+0.00%)
Sep 16, 2014 8.710 8.710 8.710 0 +0.00(+0.00%)
Sep 15, 2014 8.800 8.800 8.710 8.710 546 +0.06(+0.69%)
Sep 11, 2014 8.650 8.650 8.650 0 +0.02(+0.23%)
Sep 10, 2014 8.810 8.850 8.630 8.630 3,050 -0.18(-2.04%)
Sep 09, 2014 8.910 8.910 8.810 8.810 900 -0.06(-0.68%)
Sep 08, 2014 8.870 8.870 8.870 8.870 450 -0.02(-0.22%)
Sep 05, 2014 8.880 8.980 8.880 8.890 1,250 -0.20(-2.20%)
Sep 04, 2014 8.860 9.090 8.850 9.090 1,297 +0.09(+1.00%)
Sep 03, 2014 9.170 9.000 9.000 20,400 -0.17(-1.85%)
Sep 02, 2014 9.180 9.180 9.170 9.170 400 +0.12(+1.33%)
Aug 29, 2014 9.050 9.050 9.050 0 -0.36(-3.83%)
Aug 28, 2014 8.870 9.410 8.870 9.410 350 +0.17(+1.84%)
Aug 25, 2014 9.240 9.240 9.240 0 +0.05(+0.54%)
Aug 22, 2014 9.200 9.200 9.190 9.190 200 -0.14(-1.50%)
Aug 21, 2014 9.330 200 +0.18(+1.97%)
Aug 19, 2014 9.150 0 +0.15(+1.67%)
Aug 12, 2014 9.000 0 -0.10(-1.10%)
Aug 11, 2014 9.110 9.110 9.100 9.100 2,000 -0.14(-1.52%)
Aug 08, 2014 8.930 9.380 8.930 9.240 1,950 +0.45(+5.12%)
Aug 05, 2014 8.790 0 -0.45(-4.87%)
Aug 01, 2014 9.240 9.240 9.240 0 +0.42(+4.76%)
Jul 31, 2014 8.830 8.830 8.820 8.820 400 -0.08(-0.90%)
Jul 30, 2014 8.910 8.950 8.900 8.900 25,000 -0.05(-0.56%)
Jul 29, 2014 8.960 9.010 8.950 8.950 4,777 +0.12(+1.36%)
Jul 28, 2014 8.810 9.010 8.800 8.830 3,165 +0.03(+0.34%)
Jul 25, 2014 8.810 8.810 8.800 8.800 800 -0.15(-1.68%)
Jul 24, 2014 8.910 9.000 8.910 8.950 4,502 +0.02(+0.22%)
Jul 23, 2014 8.940 8.950 8.930 8.930 4,100 +0.23(+2.64%)
Jul 18, 2014 8.700 8.700 0 +0.00(+0.00%)
Jul 16, 2014 8.700 8.700 0 +0.00(+0.00%)
Jul 15, 2014 8.720 8.720 8.700 8.700 2,000 -0.01(-0.11%)
Jul 14, 2014 8.720 8.720 8.700 8.710 1,750 -0.01(-0.11%)
Jul 11, 2014 8.720 8.720 8.720 8.720 430 -0.08(-0.91%)
Jul 08, 2014 8.800 8.800 0 +0.00(+0.00%)
Jul 07, 2014 8.710 8.820 8.710 8.800 1,172 +0.10(+1.15%)
Jul 04, 2014 8.720 8.720 8.700 8.700 674 -0.25(-2.79%)
Jul 03, 2014 8.940 8.950 8.940 8.950 1,200 +0.16(+1.82%)
Jul 02, 2014 8.780 8.790 8.780 8.790 800 -0.21(-2.33%)
Jun 30, 2014 9.000 9.000 9.000 0 +0.30(+3.45%)
Jun 27, 2014 8.700 8.700 8.700 8.700 100 +0.00(+0.00%)
Jun 26, 2014 8.700 8.700 8.700 8.700 159 -0.05(-0.57%)
Jun 25, 2014 9.150 9.150 8.750 8.750 1,660 -0.39(-4.27%)
Jun 24, 2014 9.130 9.140 9.130 9.140 300 +0.44(+5.06%)
Jun 23, 2014 8.700 8.710 8.690 8.700 10,500 -0.01(-0.11%)
Jun 20, 2014 8.710 8.710 8.710 8.710 200 +0.00(+0.00%)
Jun 19, 2014 9.000 9.000 8.700 8.710 5,685 -0.29(-3.22%)
Jun 18, 2014 8.990 9.000 8.960 9.000 37,264 +0.19(+2.16%)
Jun 17, 2014 8.750 8.810 8.750 8.810 1,400 +0.21(+2.44%)
Jun 16, 2014 8.420 8.600 8.420 8.600 28,577 +0.00(+0.00%)
Jun 12, 2014 8.600 8.600 8.600 0 +0.10(+1.18%)
Jun 11, 2014 8.600 8.600 8.500 8.500 1,350 -0.05(-0.58%)
Jun 10, 2014 8.550 8.550 8.540 8.550 4,500 +0.04(+0.47%)
Jun 06, 2014 8.510 8.530 8.450 8.510 3,176 +0.01(+0.12%)
Jun 05, 2014 8.500 8.500 8.500 8.500 470 +0.00(+0.00%)
Jun 04, 2014 8.800 8.810 8.310 8.500 5,300 -0.30(-3.41%)
Jun 03, 2014 8.800 8.800 8.800 8.800 800 +0.06(+0.69%)
May 29, 2014 8.740 8.740 8.740 8.740 0 +0.04(+0.46%)
May 28, 2014 8.700 8.700 8.700 8.700 200 +0.09(+1.05%)
May 27, 2014 8.550 8.610 8.550 8.610 450 +0.06(+0.70%)
May 22, 2014 8.550 8.550 8.550 50 +0.02(+0.23%)
May 21, 2014 8.530 8.530 8.530 8.530 0 +0.02(+0.24%)
May 16, 2014 8.510 8.510 8.510 8.510 0 -0.08(-0.93%)
May 15, 2014 8.580 8.590 8.580 8.590 270 +0.09(+1.06%)
May 14, 2014 8.740 8.750 8.500 8.500 8,400 -0.15(-1.73%)
May 13, 2014 8.640 8.650 8.640 8.650 900 +0.20(+2.37%)
May 12, 2014 8.750 8.750 8.450 8.450 6,000 -0.05(-0.59%)
May 09, 2014 8.610 8.660 8.350 8.500 2,550 -0.20(-2.30%)
May 08, 2014 8.900 9.000 8.700 8.700 7,700 -0.30(-3.33%)
May 07, 2014 8.910 9.100 8.820 9.000 24,826 +0.09(+1.01%)
May 06, 2014 8.900 8.990 8.890 8.910 10,305 +0.01(+0.11%)
May 05, 2014 8.770 9.030 8.770 8.900 5,900 +0.19(+2.18%)
May 02, 2014 8.710 8.710 8.710 8.710 600 +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.