Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.120 2.180 2.080 2.120 13,358 +0.01(+0.47%)
May 29, 2014 2.150 2.170 2.080 2.110 30,359 -0.06(-2.76%)
May 27, 2014 2.250 2.170 2.170 2.170 91 -0.03(-1.36%)
May 23, 2014 2.170 2.200 2.200 2.200 16,500 -0.05(-2.22%)
May 22, 2014 2.260 2.260 2.080 2.250 1,800 +0.18(+8.70%)
May 21, 2014 2.110 2.130 2.070 2.070 8,100 -0.09(-4.17%)
May 20, 2014 2.080 2.160 2.070 2.160 19,187 +0.02(+0.93%)
May 19, 2014 2.080 2.140 2.080 2.140 1,720 +0.02(+0.94%)
May 16, 2014 2.140 2.140 2.100 2.120 10,432 -0.06(-2.75%)
May 14, 2014 2.180 2.180 2.180 2.180 400 +0.03(+1.39%)
May 13, 2014 2.160 2.205 2.090 2.150 24,646 +0.01(+0.47%)
May 12, 2014 2.170 2.180 2.087 2.140 10,272 -0.03(-1.38%)
May 09, 2014 2.082 2.186 2.082 2.170 9,397 +0.02(+0.93%)
May 08, 2014 2.218 2.250 2.080 2.150 15,276 -0.05(-2.27%)
May 07, 2014 2.200 2.330 2.121 2.200 29,278 +0.03(+1.18%)
May 06, 2014 2.170 2.200 2.170 2.174 2,779 -0.04(-1.61%)
May 05, 2014 2.250 2.330 2.160 2.210 13,650 -0.09(-3.91%)
May 02, 2014 2.240 2.300 2.200 2.300 8,450 +0.02(+0.88%)
May 01, 2014 2.280 2.280 2.280 2.280 100 +0.00(+0.00%)
Apr 30, 2014 2.265 2.280 2.265 2.280 3,331 +0.00(+0.00%)
Apr 29, 2014 2.240 2.280 2.160 2.280 12,827 +0.08(+3.64%)
Apr 28, 2014 2.110 2.280 2.100 2.200 6,808 +0.00(+0.00%)
Apr 25, 2014 2.200 2.200 2.190 2.200 1,600 -0.05(-2.22%)
Apr 24, 2014 2.200 2.290 2.160 2.250 6,951 -0.04(-1.74%)
Apr 23, 2014 2.240 2.300 2.200 2.290 8,630 -0.00(-0.00%)
Apr 22, 2014 2.210 2.290 2.210 2.290 60,172 +0.11(+5.05%)
Apr 21, 2014 2.110 2.230 2.100 2.180 32,664 -0.02(-0.89%)
Apr 17, 2014 2.200 2.200 2.200 2.200 12,500 +0.04(+1.83%)
Apr 16, 2014 2.160 2.200 2.130 2.160 13,713 +0.02(+0.93%)
Apr 15, 2014 2.140 2.140 2.090 2.140 36,930 +0.01(+0.47%)
Apr 14, 2014 2.150 2.150 2.070 2.130 6,033 +0.02(+0.95%)
Apr 11, 2014 2.091 2.180 2.091 2.110 9,586 +0.00(+0.00%)
Apr 10, 2014 2.170 2.170 2.100 2.110 201,065 +0.01(+0.48%)
Apr 09, 2014 2.050 2.164 2.050 2.100 5,665 +0.02(+0.96%)
Apr 08, 2014 2.060 2.160 2.060 2.080 3,888 +0.02(+0.97%)
Apr 07, 2014 2.200 2.200 2.000 2.060 27,490 -0.13(-5.94%)
Apr 04, 2014 2.100 2.190 2.040 2.190 10,930 +0.07(+3.30%)
Apr 03, 2014 2.080 2.150 2.060 2.120 9,842 -0.03(-1.40%)
Apr 02, 2014 2.040 2.210 2.040 2.150 6,542 +0.07(+3.37%)
Apr 01, 2014 2.190 2.210 2.080 2.080 10,442 -0.09(-4.15%)
Mar 31, 2014 2.069 2.170 2.012 2.170 131,828 +0.04(+2.12%)
Mar 28, 2014 2.190 2.190 2.050 2.125 9,301 -0.02(-0.70%)
Mar 27, 2014 2.210 2.210 2.090 2.140 1,117 +0.04(+1.90%)
Mar 26, 2014 2.050 2.200 2.033 2.100 14,982 +0.00(+0.00%)
Mar 25, 2014 2.160 2.210 2.070 2.100 65,945 -0.12(-5.41%)
Mar 24, 2014 2.270 2.270 2.100 2.220 29,832 +0.00(+0.00%)
Mar 21, 2014 2.240 2.290 2.171 2.220 23,892 +0.12(+5.71%)
Mar 20, 2014 1.900 2.290 1.900 2.100 47,213 +0.16(+8.25%)
Mar 19, 2014 2.050 2.050 1.940 1.940 17,578 -0.08(-3.96%)
Mar 18, 2014 1.940 2.020 1.930 2.020 38,629 +0.03(+1.51%)
Mar 17, 2014 1.930 2.000 1.930 1.990 59,410 +0.01(+0.51%)
Mar 14, 2014 2.010 2.040 1.970 1.980 46,371 -0.08(-3.88%)
Mar 13, 2014 2.100 2.100 2.040 2.060 16,853 +0.01(+0.49%)
Mar 12, 2014 2.080 2.120 1.980 2.050 30,323 -0.04(-1.91%)
Mar 11, 2014 2.150 2.150 2.090 2.090 42,173 -0.10(-4.57%)
Mar 10, 2014 2.251 2.328 2.150 2.190 48,125 -0.11(-4.78%)
Mar 07, 2014 2.252 2.350 2.252 2.300 10,169 +0.00(+0.00%)
Mar 06, 2014 2.381 2.398 2.250 2.300 29,167 -0.16(-6.50%)
Mar 05, 2014 2.390 2.500 2.390 2.460 67,241 -0.04(-1.60%)
Mar 04, 2014 2.500 2.500 2.470 2.500 37,658 +0.02(+0.81%)
Mar 03, 2014 2.490 2.500 2.420 2.480 38,676 +0.03(+1.22%)
Feb 28, 2014 2.390 2.500 2.300 2.450 51,086 +0.07(+2.94%)
Feb 27, 2014 2.330 2.380 2.300 2.380 5,076 +0.05(+2.15%)
Feb 26, 2014 2.229 2.360 2.226 2.330 22,302 +0.10(+4.48%)
Feb 25, 2014 2.100 2.240 2.100 2.230 21,072 +0.05(+2.11%)
Feb 24, 2014 2.200 2.220 2.110 2.184 21,120 -0.04(-1.62%)
Feb 21, 2014 2.110 2.240 2.110 2.220 24,542 +0.10(+4.71%)
Feb 20, 2014 2.107 2.120 2.107 2.120 200 +0.01(+0.57%)
Feb 19, 2014 2.070 2.108 2.070 2.108 5,620 +0.03(+1.35%)
Feb 18, 2014 2.200 2.210 2.080 2.080 78,897 -0.12(-5.45%)
Feb 14, 2014 2.110 2.200 2.200 2.200 23,900 +0.02(+0.92%)
Feb 13, 2014 2.170 2.180 2.120 2.180 5,405 +0.03(+1.40%)
Feb 12, 2014 2.190 2.250 2.090 2.150 33,140 -0.04(-1.83%)
Feb 11, 2014 2.320 2.390 2.170 2.190 38,454 -0.09(-3.95%)
Feb 10, 2014 2.150 2.350 2.150 2.280 169,015 +0.14(+6.44%)
Feb 07, 2014 2.100 2.200 2.040 2.142 9,700 +0.07(+3.48%)
Feb 06, 2014 2.140 2.190 2.000 2.070 21,573 -0.01(-0.48%)
Feb 05, 2014 2.060 2.200 2.040 2.080 19,259 -0.01(-0.48%)
Feb 04, 2014 2.100 2.200 2.070 2.090 23,848 -0.13(-5.86%)
Feb 03, 2014 2.240 2.240 1.960 2.220 38,474 +0.06(+2.78%)
Jan 31, 2014 2.170 2.170 2.110 2.160 8,719 -0.00(-0.03%)
Jan 30, 2014 2.200 2.220 2.060 2.161 13,292 +0.01(+0.50%)
Jan 29, 2014 2.020 2.150 2.020 2.150 7,487 +0.12(+5.91%)
Jan 28, 2014 2.030 2.030 1.990 2.030 6,369 +0.05(+2.53%)
Jan 27, 2014 1.910 2.000 1.910 1.980 33,326 +0.02(+1.02%)
Jan 24, 2014 1.900 1.960 1.860 1.960 31,991 +0.08(+4.26%)
Jan 23, 2014 2.021 2.030 1.810 1.880 30,187 -0.15(-7.39%)
Jan 22, 2014 1.960 2.160 1.930 2.030 48,201 +0.02(+1.00%)
Jan 21, 2014 1.966 2.096 1.950 2.010 16,472 -0.02(-0.99%)
Jan 17, 2014 2.010 2.030 2.030 2.030 29,200 -0.03(-1.46%)
Jan 16, 2014 2.100 2.100 2.031 2.060 11,100 +0.02(+0.98%)
Jan 15, 2014 2.030 2.140 1.950 2.040 10,150 +0.01(+0.49%)
Jan 14, 2014 1.960 2.120 1.980 2.030 21,736 +0.07(+3.57%)
Jan 13, 2014 2.100 2.150 1.950 1.960 60,449 -0.19(-8.79%)
Jan 10, 2014 2.090 2.190 2.090 2.149 69,444 +0.02(+0.89%)
Jan 09, 2014 2.040 2.197 1.870 2.130 157,613 +0.05(+2.40%)
Jan 08, 2014 2.000 2.350 1.950 2.080 755,651 +0.25(+13.66%)
Jan 07, 2014 1.940 1.950 1.810 1.830 23,493 -0.01(-0.54%)
Jan 06, 2014 2.000 2.000 1.830 1.840 8,124 -0.14(-7.07%)
Jan 03, 2014 1.840 2.060 1.840 1.980 50,207 +0.14(+7.61%)
Jan 02, 2014 1.650 1.840 1.650 1.840 42,597 +0.14(+8.24%)
Dec 31, 2013 1.720 1.700 1.700 1.700 35,500 +0.05(+3.03%)
Dec 30, 2013 1.680 1.750 1.650 1.650 49,287 -0.10(-5.71%)
Dec 27, 2013 1.790 1.850 1.671 1.750 100,921 +0.00(+0.00%)
Dec 26, 2013 1.800 1.830 1.721 1.750 11,925 -0.03(-1.96%)
Dec 24, 2013 1.750 1.840 1.730 1.785 19,748 -0.03(-1.38%)
Dec 23, 2013 1.820 1.820 1.740 1.810 2,731 +0.08(+4.62%)
Dec 20, 2013 1.860 1.860 1.730 1.730 37,590 -0.08(-4.42%)
Dec 19, 2013 1.830 1.860 1.800 1.810 39,897 -0.07(-3.72%)
Dec 18, 2013 1.830 1.896 1.801 1.880 2,857 -0.02(-1.05%)
Dec 17, 2013 1.820 1.950 1.820 1.900 20,752 +0.03(+1.60%)
Dec 16, 2013 1.910 1.980 1.740 1.870 32,407 +0.00(+0.00%)
Dec 13, 2013 1.850 1.910 1.740 1.870 37,598 +0.02(+1.08%)
Dec 12, 2013 1.730 1.940 1.700 1.850 40,426 -0.04(-2.12%)
Dec 11, 2013 1.930 2.000 1.800 1.890 54,351 +0.00(+0.00%)
Dec 10, 2013 1.790 1.890 1.790 1.890 48,672 +0.11(+6.18%)
Dec 09, 2013 1.780 1.800 1.710 1.780 32,310 +0.07(+4.09%)
Dec 06, 2013 1.750 1.850 1.700 1.710 0 +0.01(+0.59%)
Dec 05, 2013 1.880 1.890 1.700 1.700 0 -0.23(-11.92%)
Dec 04, 2013 1.500 1.940 1.500 1.930 0 +0.43(+28.67%)
Dec 03, 2013 1.510 1.550 1.490 1.500 0 +0.02(+1.35%)
Dec 02, 2013 1.520 1.650 1.470 1.480 0 +0.01(+0.68%)
Nov 29, 2013 1.520 1.520 1.450 1.470 0 -0.05(-3.29%)
Nov 27, 2013 1.520 1.520 1.370 1.520 0 +0.02(+1.33%)
Nov 26, 2013 1.500 1.510 1.480 1.500 0 +0.00(+0.00%)
Nov 25, 2013 1.600 1.650 1.500 1.500 0 -0.00(-0.07%)
Nov 22, 2013 1.550 1.550 1.500 1.501 0 -0.09(-5.60%)
Nov 21, 2013 1.700 1.700 1.530 1.590 0 +0.03(+1.92%)
Nov 20, 2013 1.640 1.640 1.550 1.560 0 -0.03(-1.89%)
Nov 19, 2013 1.660 1.700 1.590 1.590 0 -0.08(-4.79%)
Nov 18, 2013 1.770 1.770 1.670 1.670 0 -0.11(-6.18%)
Nov 15, 2013 1.589 1.800 1.481 1.780 0 +0.21(+13.38%)
Nov 14, 2013 1.560 1.610 1.560 1.570 0 -0.02(-1.26%)
Nov 13, 2013 1.570 1.610 1.550 1.590 0 +0.02(+1.27%)
Nov 12, 2013 1.550 1.600 1.550 1.570 0 -0.02(-1.26%)
Nov 11, 2013 1.670 1.670 1.560 1.590 0 -0.07(-4.22%)
Nov 08, 2013 1.500 1.670 1.500 1.660 0 +0.17(+11.41%)
Nov 07, 2013 1.460 1.490 1.450 1.490 0 +0.00(+0.00%)
Nov 06, 2013 1.520 1.520 1.460 1.490 0 -0.05(-3.25%)
Nov 05, 2013 1.590 1.599 1.540 1.540 0 -0.01(-0.58%)
Nov 04, 2013 1.500 1.674 1.488 1.549 0 +0.07(+4.66%)
Nov 01, 2013 1.420 1.500 1.350 1.480 0 +0.07(+4.96%)
Oct 31, 2013 1.380 1.410 1.360 1.410 0 +0.01(+0.71%)
Oct 30, 2013 1.300 1.410 1.300 1.400 0 +0.10(+7.69%)
Oct 29, 2013 1.310 1.320 1.300 1.300 0 -0.02(-1.52%)
Oct 28, 2013 1.340 1.350 1.310 1.320 0 -0.03(-2.15%)
Oct 25, 2013 1.350 1.350 1.320 1.349 0 -0.00(-0.07%)
Oct 24, 2013 1.400 1.400 1.320 1.350 0 +0.01(+0.75%)
Oct 23, 2013 1.340 1.420 1.340 1.340 0 -0.03(-2.19%)
Oct 22, 2013 1.290 1.390 1.250 1.370 0 +0.06(+4.58%)
Oct 21, 2013 1.380 1.380 1.310 1.310 0 -0.09(-6.43%)
Oct 18, 2013 1.430 1.430 1.400 1.400 2,300 -0.03(-2.10%)
Oct 17, 2013 1.440 1.440 1.350 1.430 0 +0.04(+2.88%)
Oct 15, 2013 1.370 1.390 1.390 1.390 2,600 -0.05(-3.47%)
Oct 14, 2013 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 11, 2013 1.430 1.440 1.350 1.440 0 +0.00(+0.00%)
Oct 10, 2013 1.400 1.440 1.350 1.440 0 +0.01(+0.70%)
Oct 09, 2013 1.320 1.430 1.311 1.430 0 +0.12(+9.16%)
Oct 08, 2013 1.280 1.330 1.258 1.310 0 +0.03(+2.42%)
Oct 07, 2013 1.290 1.290 1.240 1.279 0 +0.01(+0.71%)
Oct 04, 2013 1.280 1.280 1.211 1.270 0 -0.01(-0.70%)
Oct 03, 2013 1.280 1.280 1.279 1.279 0 -0.01(-0.85%)
Oct 02, 2013 1.280 1.350 1.279 1.290 0 -0.03(-2.04%)
Oct 01, 2013 1.340 1.340 1.301 1.317 0 -0.02(-1.73%)
Sep 30, 2013 1.340 1.340 1.340 1.340 0 -0.01(-0.73%)
Sep 27, 2013 1.360 1.390 1.350 1.350 0 -0.05(-3.59%)
Sep 25, 2013 1.350 1.400 1.400 1.400 39,500 +0.00(+0.00%)
Sep 24, 2013 1.360 1.400 1.360 1.400 0 +0.04(+2.94%)
Sep 23, 2013 1.430 1.430 1.360 1.360 0 -0.07(-4.90%)
Sep 20, 2013 1.380 1.430 1.360 1.430 0 +0.03(+2.14%)
Sep 19, 2013 1.360 1.400 1.360 1.400 0 +0.02(+1.45%)
Sep 18, 2013 1.380 1.400 1.372 1.380 0 +0.02(+1.47%)
Sep 17, 2013 1.380 1.380 1.360 1.360 0 -0.02(-1.45%)
Sep 16, 2013 1.360 1.400 1.360 1.380 0 +0.02(+1.47%)
Sep 13, 2013 1.360 1.390 1.350 1.360 0 +0.03(+1.95%)
Sep 12, 2013 1.331 1.390 1.300 1.334 0 -0.02(-1.19%)
Sep 11, 2013 1.350 1.350 1.340 1.350 0 -0.01(-0.74%)
Sep 10, 2013 1.380 1.380 1.350 1.360 0 -0.03(-2.16%)
Sep 09, 2013 1.360 1.400 1.330 1.390 0 -0.03(-2.11%)
Sep 06, 2013 1.360 1.420 1.338 1.420 0 +0.01(+0.71%)
Sep 05, 2013 1.350 1.415 1.350 1.410 0 +0.05(+3.68%)
Sep 04, 2013 1.370 1.370 1.360 1.360 0 -0.06(-4.23%)
Sep 03, 2013 1.360 1.420 1.350 1.420 0 +0.06(+4.41%)
Aug 30, 2013 1.420 1.420 1.360 1.360 0 -0.04(-2.86%)
Aug 28, 2013 1.400 1.400 1.400 1.400 16,900 -0.05(-3.45%)
Aug 27, 2013 1.450 1.450 1.450 1.450 0 +0.03(+2.11%)
Aug 26, 2013 1.420 1.420 1.390 1.420 0 +0.00(+0.00%)
Aug 23, 2013 1.430 1.430 1.400 1.420 0 +0.02(+1.43%)
Aug 22, 2013 1.440 1.440 1.360 1.400 0 -0.02(-1.41%)
Aug 21, 2013 1.430 1.430 1.390 1.420 0 -0.04(-2.74%)
Aug 20, 2013 1.450 1.500 1.400 1.460 0 +0.02(+1.39%)
Aug 19, 2013 1.570 1.570 1.400 1.440 0 +0.02(+1.41%)
Aug 16, 2013 1.450 1.490 1.420 1.420 0 -0.08(-5.33%)
Aug 15, 2013 1.370 1.500 1.360 1.500 39,661 +0.15(+11.11%)
Aug 14, 2013 1.410 1.610 1.350 1.350 0 -0.07(-5.14%)
Aug 13, 2013 1.470 1.470 1.423 1.423 32,560 -0.08(-5.12%)
Aug 12, 2013 1.500 1.560 1.420 1.500 10,341 -0.06(-3.60%)
Aug 09, 2013 1.470 1.583 1.420 1.556 9,094 +0.13(+8.89%)
Aug 08, 2013 1.480 1.480 1.410 1.429 75,843 +0.01(+0.63%)
Aug 07, 2013 1.450 1.450 1.420 1.420 800 -0.03(-2.07%)
Aug 06, 2013 1.450 1.480 1.440 1.450 2,355 -0.03(-2.03%)
Aug 05, 2013 1.530 1.530 1.420 1.480 30,630 -0.06(-3.90%)
Aug 02, 2013 1.500 1.540 1.500 1.540 11,300 +0.03(+1.99%)
Aug 01, 2013 1.450 1.510 1.450 1.510 3,800 -0.01(-0.66%)
Jul 31, 2013 1.440 1.520 1.429 1.520 0 +0.05(+3.40%)
Jul 30, 2013 1.500 1.520 1.430 1.470 0 -0.01(-0.68%)
Jul 29, 2013 1.510 1.510 1.480 1.480 0 -0.06(-3.90%)
Jul 26, 2013 1.570 1.620 1.540 1.540 0 -0.01(-0.65%)
Jul 25, 2013 1.560 1.580 1.550 1.550 0 +0.00(+0.00%)
Jul 24, 2013 1.510 1.550 1.510 1.550 0 -0.02(-1.27%)
Jul 23, 2013 1.570 1.600 1.560 1.570 0 +0.07(+4.67%)
Jul 22, 2013 1.572 1.580 1.470 1.500 0 +0.02(+1.35%)
Jul 19, 2013 1.570 1.580 1.480 1.480 0 -0.14(-8.64%)
Jul 18, 2013 1.580 1.640 1.571 1.620 0 +0.08(+5.19%)
Jul 17, 2013 1.490 1.550 1.350 1.540 167,469 -0.04(-2.53%)
Jul 15, 2013 1.580 1.580 1.580 1.580 8,000 +0.00(+0.00%)
Jul 12, 2013 1.560 1.619 1.560 1.580 0 -0.03(-1.86%)
Jul 11, 2013 1.600 1.610 1.570 1.610 0 +0.01(+0.63%)
Jul 10, 2013 1.560 1.600 1.560 1.600 0 -0.03(-1.84%)
Jul 09, 2013 1.600 1.630 1.610 1.630 0 -0.01(-0.61%)
Jul 08, 2013 1.610 1.640 1.610 1.640 0 +0.01(+0.61%)
Jul 05, 2013 1.650 1.650 1.610 1.630 0 -0.01(-0.61%)
Jul 03, 2013 1.630 1.640 1.630 1.640 0 +0.01(+0.61%)
Jul 02, 2013 1.630 1.630 1.630 1.630 0 -0.02(-1.21%)
Jul 01, 2013 1.620 1.650 1.600 1.650 0 -0.02(-1.20%)
Jun 28, 2013 1.610 1.670 1.600 1.670 700 +0.02(+1.21%)
Jun 27, 2013 1.650 1.650 1.650 1.650 0 -0.01(-0.60%)
Jun 26, 2013 1.680 1.680 1.650 1.660 0 -0.03(-1.78%)
Jun 25, 2013 1.640 1.690 1.640 1.690 0 +0.02(+1.20%)
Jun 24, 2013 1.640 1.670 1.610 1.670 0 +0.05(+3.09%)
Jun 21, 2013 1.620 1.649 1.580 1.620 14,082 -0.03(-1.82%)
Jun 20, 2013 1.630 1.670 1.630 1.650 0 -0.02(-1.20%)
Jun 19, 2013 1.680 1.680 1.630 1.670 0 -0.03(-1.76%)
Jun 18, 2013 1.660 1.700 1.650 1.700 0 +0.04(+2.41%)
Jun 17, 2013 1.660 1.730 1.650 1.660 0 -0.03(-1.78%)
Jun 14, 2013 1.730 1.740 1.690 1.690 0 -0.05(-2.87%)
Jun 13, 2013 1.707 1.740 1.680 1.740 2,300 +0.00(+0.00%)
Jun 12, 2013 1.740 1.740 1.670 1.740 17,390 -0.01(-0.57%)
Jun 11, 2013 1.730 1.750 1.710 1.750 6,000 -0.01(-0.57%)
Jun 10, 2013 1.730 1.760 1.730 1.760 0 +0.04(+2.33%)
Jun 07, 2013 1.740 1.760 1.620 1.720 0 -0.04(-2.27%)
Jun 06, 2013 1.760 1.770 1.710 1.760 0 +0.00(+0.00%)
Jun 05, 2013 1.700 1.760 1.700 1.760 0 -0.05(-2.76%)
Jun 04, 2013 1.800 2.050 1.710 1.810 0 +0.07(+4.02%)
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.