Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 1.040 1.070 1.040 1.060 13,037 +0.05(+5.19%)
Aug 28, 2015 1.010 1.040 0.9900 1.008 29,866 +0.02(+1.79%)
Aug 27, 2015 0.9500 1.040 0.9500 0.9900 6,143 +0.00(+0.36%)
Aug 26, 2015 0.8940 1.001 0.8940 0.9864 19,362 +0.09(+10.58%)
Aug 25, 2015 0.9900 0.9937 0.8920 0.8920 37,906 -0.03(-3.04%)
Aug 24, 2015 1.065 1.065 0.9190 0.9200 100,990 -0.13(-12.38%)
Aug 21, 2015 1.180 1.180 1.050 1.050 24,600 +0.01(+0.96%)
Aug 20, 2015 0.9726 1.050 0.9649 1.040 23,547 +0.07(+7.22%)
Aug 19, 2015 1.020 1.020 0.9500 0.9700 21,200 -0.03(-3.00%)
Aug 18, 2015 1.040 1.081 0.9740 1.000 11,655 -0.06(-5.66%)
Aug 17, 2015 1.120 1.120 1.060 1.060 4,900 -0.07(-6.51%)
Aug 14, 2015 1.280 1.280 1.130 1.134 24,460 -0.07(-5.82%)
Aug 13, 2015 1.290 1.290 1.200 1.204 4,600 -0.05(-3.69%)
Aug 12, 2015 1.210 1.270 1.210 1.250 12,200 -0.01(-0.56%)
Aug 11, 2015 1.300 1.300 1.252 1.257 4,100 -0.06(-4.77%)
Aug 10, 2015 1.245 1.320 1.245 1.320 3,800 +0.04(+2.95%)
Aug 07, 2015 1.260 1.292 1.256 1.282 5,601 +0.02(+1.76%)
Aug 06, 2015 1.280 1.290 1.243 1.260 8,246 -0.03(-2.33%)
Aug 04, 2015 1.290 1.290 1.290 0 +0.01(+0.78%)
Aug 03, 2015 1.360 1.360 1.280 1.280 12,213 -0.06(-4.48%)
Jul 31, 2015 1.490 1.490 1.340 1.340 10,494 -0.10(-7.11%)
Jul 30, 2015 1.520 1.520 1.330 1.443 14,200 -0.12(-7.53%)
Jul 29, 2015 1.500 1.580 1.500 1.560 29,297 +0.11(+7.59%)
Jul 28, 2015 1.440 1.480 1.440 1.450 6,972 -0.01(-0.68%)
Jul 27, 2015 1.510 1.510 1.410 1.460 3,645 +0.00(+0.00%)
Jul 24, 2015 1.410 1.460 1.410 1.460 17,168 +0.06(+4.29%)
Jul 23, 2015 1.390 1.420 1.370 1.400 5,575 +0.03(+2.38%)
Jul 22, 2015 1.406 1.410 1.248 1.367 22,630 -0.10(-7.10%)
Jul 21, 2015 1.570 1.570 1.458 1.472 9,895 -0.05(-3.15%)
Jul 20, 2015 1.549 1.550 1.520 1.520 1,625 -0.03(-1.94%)
Jul 17, 2015 1.590 1.598 1.540 1.550 7,546 -0.03(-1.90%)
Jul 16, 2015 1.550 1.580 1.540 1.580 19,050 -0.03(-1.86%)
Jul 15, 2015 1.604 1.618 1.604 1.610 12,742 -0.02(-1.23%)
Jul 14, 2015 1.830 1.860 1.630 1.630 6,845 -0.14(-8.06%)
Jul 13, 2015 1.610 1.773 1.610 1.773 5,655 +0.19(+12.17%)
Jul 10, 2015 1.630 1.642 1.500 1.581 16,150 -0.08(-4.94%)
Jul 09, 2015 1.764 1.764 1.663 1.663 3,125 -0.09(-4.99%)
Jul 08, 2015 1.817 1.818 1.750 1.750 17,578 -0.10(-5.65%)
Jul 07, 2015 1.840 1.860 1.802 1.855 3,140 +0.01(+0.74%)
Jul 06, 2015 1.880 1.920 1.841 1.841 15,983 -0.04(-2.07%)
Jul 02, 2015 1.880 1.880 1.880 0 +0.04(+2.17%)
Jun 30, 2015 1.840 1.840 1.840 0 -0.09(-4.90%)
Jun 29, 2015 1.990 2.010 1.900 1.935 28,250 -0.06(-2.77%)
Jun 26, 2015 2.022 2.022 1.990 1.990 3,550 -0.07(-3.40%)
Jun 25, 2015 2.040 2.064 2.032 2.060 7,600 +0.05(+2.50%)
Jun 24, 2015 2.020 2.020 2.010 2.010 11,700 -0.05(-2.60%)
Jun 22, 2015 2.063 2.063 2.063 10 +0.02(+1.14%)
Jun 19, 2015 2.032 2.055 2.032 2.040 7,000 -0.03(-1.45%)
Jun 18, 2015 2.056 2.070 2.050 2.070 2,525 +0.04(+1.97%)
Jun 17, 2015 2.070 2.090 2.010 2.030 4,250 -0.06(-2.87%)
Jun 16, 2015 2.150 2.150 2.090 2.090 8,865 -0.09(-4.13%)
Jun 15, 2015 2.160 2.180 2.140 2.180 16,322 +0.08(+3.81%)
Jun 12, 2015 2.100 2.100 2.100 2.100 350 +0.01(+0.48%)
Jun 11, 2015 2.090 2.090 2.090 2.090 557 +0.02(+0.97%)
Jun 10, 2015 2.070 2.070 2.070 2.070 2,300 +0.00(+0.22%)
Jun 09, 2015 2.059 2.100 2.059 2.065 2,300 -0.00(-0.10%)
Jun 08, 2015 2.067 2.067 2.067 2.067 200 -0.00(-0.13%)
Jun 05, 2015 2.080 2.080 2.070 2.070 1,150 +0.04(+1.97%)
Jun 04, 2015 2.130 2.130 2.030 2.030 6,675 -0.09(-4.25%)
Jun 03, 2015 2.130 2.130 2.120 2.120 1,000 +0.00(+0.00%)
Jun 02, 2015 2.100 2.120 2.070 2.120 1,401 +0.02(+1.16%)
Jun 01, 2015 2.110 2.110 2.070 2.096 4,220 +0.02(+1.14%)
May 29, 2015 2.125 2.160 2.072 2.072 11,200 -0.01(-0.38%)
May 28, 2015 2.058 2.080 2.020 2.080 11,850 +0.04(+2.17%)
May 27, 2015 2.053 2.053 2.036 2.036 1,300 +0.02(+0.96%)
May 26, 2015 2.036 2.040 2.016 2.017 3,702 -0.03(-1.63%)
May 22, 2015 2.050 2.050 2.050 0 -0.05(-2.40%)
May 21, 2015 2.080 2.100 2.080 2.100 5,845 -0.02(-1.01%)
May 20, 2015 2.146 2.154 2.122 2.122 9,000 -0.06(-2.66%)
May 19, 2015 2.244 2.244 2.130 2.180 9,035 -0.15(-6.44%)
May 18, 2015 2.250 2.330 2.250 2.330 6,000 +0.10(+4.48%)
May 15, 2015 2.230 2.234 2.230 2.230 4,925 -0.01(-0.45%)
May 14, 2015 2.150 2.240 2.150 2.240 2,549 +0.05(+2.30%)
May 13, 2015 2.190 2.190 2.190 2.190 200 -0.01(-0.47%)
May 12, 2015 2.200 2.200 2.188 2.200 6,280 +0.02(+0.92%)
May 11, 2015 2.190 2.190 2.180 2.180 3,100 +0.03(+1.40%)
May 08, 2015 2.150 2.160 2.150 2.150 800 +0.04(+2.11%)
May 07, 2015 2.106 2.106 2.106 2.106 435 +0.06(+2.71%)
May 06, 2015 2.050 2.070 2.045 2.050 1,620 -0.01(-0.62%)
May 05, 2015 2.063 2.063 2.063 2.063 1,000 +0.01(+0.58%)
May 01, 2015 2.051 2.051 2.051 0 -0.04(-1.73%)
Apr 30, 2015 2.054 2.087 2.050 2.087 4,818 -0.01(-0.62%)
Apr 29, 2015 2.080 2.130 2.070 2.100 5,800 +0.05(+2.44%)
Apr 28, 2015 2.060 2.060 2.040 2.050 3,350 -0.01(-0.49%)
Apr 27, 2015 2.150 2.150 2.060 2.060 4,287 -0.05(-2.50%)
Apr 24, 2015 2.113 2.113 2.113 2.113 550 -0.02(-1.11%)
Apr 22, 2015 2.137 2.137 2.137 0 -0.08(-3.67%)
Apr 20, 2015 2.218 2.218 2.218 20 -0.01(-0.53%)
Apr 17, 2015 2.263 2.270 2.229 2.230 11,859 -0.06(-2.65%)
Apr 16, 2015 2.270 2.320 2.252 2.291 9,900 +0.09(+4.12%)
Apr 15, 2015 2.147 2.257 2.147 2.200 9,600 +0.07(+3.29%)
Apr 14, 2015 2.190 2.190 2.130 2.130 2,945 -0.02(-0.93%)
Apr 13, 2015 2.210 2.210 2.150 2.150 10,374 -0.05(-2.19%)
Apr 10, 2015 2.200 2.270 2.198 2.198 13,399 +0.03(+1.29%)
Apr 09, 2015 2.170 2.170 2.120 2.170 9,410 +0.00(+0.00%)
Apr 08, 2015 2.180 2.180 2.170 2.170 3,695 +0.01(+0.62%)
Apr 07, 2015 2.160 2.160 2.134 2.157 3,300 +0.04(+1.73%)
Apr 06, 2015 2.118 2.120 2.090 2.120 950 +0.03(+1.44%)
Apr 02, 2015 2.090 2.090 2.090 0 +0.01(+0.48%)
Apr 01, 2015 2.060 2.107 2.060 2.080 8,825 +0.03(+1.46%)
Mar 31, 2015 2.010 2.064 2.010 2.050 4,100 +0.04(+2.00%)
Mar 30, 2015 2.080 2.080 2.010 2.010 3,845 -0.06(-2.90%)
Mar 27, 2015 2.116 2.120 2.070 2.070 4,500 -0.08(-3.72%)
Mar 26, 2015 2.170 2.170 2.140 2.150 12,265 +0.04(+1.90%)
Mar 25, 2015 2.100 2.195 2.100 2.110 4,210 +0.01(+0.45%)
Mar 24, 2015 2.150 2.150 2.100 2.100 5,080 -0.02(-1.08%)
Mar 23, 2015 2.123 2.140 2.090 2.123 5,712 +0.03(+1.66%)
Mar 20, 2015 2.070 2.099 2.070 2.089 6,631 +0.02(+0.76%)
Mar 19, 2015 2.070 2.077 2.070 2.073 880 +0.00(+0.14%)
Mar 18, 2015 2.050 2.092 2.050 2.070 1,050 -0.04(-1.78%)
Mar 17, 2015 2.110 2.130 2.060 2.108 12,800 +0.02(+0.84%)
Mar 16, 2015 2.020 2.090 2.020 2.090 2,300 +0.10(+5.03%)
Mar 13, 2015 2.050 2.050 1.990 1.990 1,242 -0.06(-2.93%)
Mar 12, 2015 2.100 2.100 2.044 2.050 3,240 -0.01(-0.40%)
Mar 11, 2015 2.046 2.110 2.028 2.058 8,386 +0.06(+2.91%)
Mar 10, 2015 2.000 2.010 2.000 2.000 1,050 -0.05(-2.44%)
Mar 09, 2015 1.980 2.050 1.980 2.050 8,225 +0.05(+2.50%)
Mar 06, 2015 2.045 2.058 1.964 2.000 4,300 -0.04(-1.91%)
Mar 05, 2015 2.000 2.051 2.000 2.039 8,682 +0.05(+2.28%)
Mar 04, 2015 2.062 1.986 1.994 6,961 -0.11(-5.16%)
Mar 03, 2015 2.110 2.110 2.110 2.102 1,870 +0.00(+0.10%)
Mar 02, 2015 2.220 2.266 2.100 2.100 17,522 -0.06(-2.78%)
Feb 27, 2015 2.180 2.210 2.127 2.160 5,105 -0.05(-2.26%)
Feb 26, 2015 2.230 2.250 2.170 2.210 11,386 -0.02(-0.90%)
Feb 25, 2015 2.181 2.233 2.181 2.230 3,505 +0.12(+5.69%)
Feb 24, 2015 1.989 2.140 1.960 2.110 31,120 +0.12(+6.24%)
Feb 23, 2015 2.044 2.044 1.968 1.986 8,839 -0.04(-2.15%)
Feb 20, 2015 1.990 2.130 1.960 2.030 24,385 -0.05(-2.37%)
Feb 19, 2015 2.140 2.160 2.079 2.079 22,116 -0.08(-3.75%)
Feb 18, 2015 2.150 2.170 2.150 2.160 6,230 -0.01(-0.47%)
Feb 17, 2015 2.195 2.195 2.120 2.170 13,662 -0.01(-0.45%)
Feb 13, 2015 2.180 2.180 2.180 0 -0.09(-3.94%)
Feb 12, 2015 2.350 2.350 2.120 2.269 21,515 -0.16(-6.61%)
Feb 11, 2015 2.406 2.492 2.406 2.430 9,865 +0.03(+1.25%)
Feb 10, 2015 2.432 2.440 2.385 2.400 5,775 -0.02(-0.80%)
Feb 09, 2015 2.470 2.475 2.419 2.419 4,650 -0.05(-2.07%)
Feb 06, 2015 2.490 2.500 2.390 2.470 33,452 -0.03(-1.18%)
Feb 05, 2015 2.449 2.500 2.441 2.500 850 +0.01(+0.40%)
Feb 04, 2015 2.560 2.560 2.490 2.490 3,500 -0.05(-1.97%)
Feb 03, 2015 2.480 2.540 2.469 2.540 3,779 +0.11(+4.53%)
Feb 02, 2015 2.355 2.430 2.355 2.430 1,100 +0.04(+1.63%)
Jan 30, 2015 2.400 2.423 2.350 2.391 21,736 -0.06(-2.34%)
Jan 29, 2015 2.410 2.448 2.382 2.448 13,814 +0.04(+1.64%)
Jan 28, 2015 2.480 2.480 2.409 2.409 3,989 +0.04(+1.60%)
Jan 27, 2015 2.390 2.398 2.371 2.371 1,810 -0.03(-1.08%)
Jan 26, 2015 2.400 2.480 2.390 2.397 12,250 -0.09(-3.58%)
Jan 23, 2015 2.508 2.543 2.410 2.486 8,141 +0.07(+2.99%)
Jan 22, 2015 2.440 2.440 2.391 2.414 2,100 +0.03(+1.43%)
Jan 21, 2015 2.480 2.480 2.379 2.380 2,700 -0.09(-3.64%)
Jan 20, 2015 2.430 2.492 2.359 2.470 17,750 -0.07(-2.91%)
Jan 16, 2015 2.544 2.544 2.544 0 -0.16(-5.89%)
Jan 15, 2015 3.082 3.250 2.583 2.703 69,521 -0.71(-20.80%)
Jan 14, 2015 3.390 3.413 3.390 3.413 3,574 -0.01(-0.20%)
Jan 13, 2015 3.420 3.420 1,540 +0.12(+3.64%)
Jan 12, 2015 3.310 3.356 3.300 3.300 14,010 -0.01(-0.30%)
Jan 09, 2015 3.490 3.490 3.310 3.310 6,036 -0.19(-5.43%)
Jan 08, 2015 3.504 3.504 3.500 3.500 603 +0.13(+3.86%)
Jan 07, 2015 3.450 3.480 3.370 3.370 12,904 -0.10(-3.00%)
Jan 06, 2015 3.490 3.567 3.474 3.474 5,924 -0.08(-2.25%)
Jan 05, 2015 3.554 3.554 3.554 3.554 1,000 +0.01(+0.34%)
Jan 02, 2015 3.519 3.570 3.519 3.542 4,530 -0.02(-0.51%)
Dec 31, 2014 3.560 3.560 3.560 0 +0.04(+1.14%)
Dec 30, 2014 3.480 3.540 3.480 3.520 4,700 +0.06(+1.73%)
Dec 29, 2014 3.455 3.483 3.450 3.460 9,451 +0.11(+3.28%)
Dec 26, 2014 3.500 3.500 3.350 3.350 680 -0.04(-1.14%)
Dec 24, 2014 3.389 3.389 3.389 0 -0.03(-0.91%)
Dec 23, 2014 3.396 3.420 3.380 3.420 2,435 +0.02(+0.59%)
Dec 22, 2014 3.356 3.400 3.340 3.400 3,450 -0.04(-1.16%)
Dec 19, 2014 3.486 3.500 3.440 3.440 5,479 -0.03(-0.86%)
Dec 18, 2014 3.470 3.520 3.470 3.470 109,800 +0.13(+3.89%)
Dec 17, 2014 3.340 3.340 3.340 3.340 800 -0.02(-0.60%)
Dec 16, 2014 3.360 3.360 10,780 -0.08(-2.38%)
Dec 15, 2014 3.460 3.460 3.442 3.442 9,600 -0.07(-1.94%)
Dec 12, 2014 3.555 3.555 3.483 3.510 5,400 -0.04(-1.13%)
Dec 11, 2014 3.550 3.550 3.550 3.550 500 +0.10(+2.90%)
Dec 10, 2014 3.480 3.520 3.450 3.450 6,400 -0.07(-1.99%)
Dec 09, 2014 3.530 3.530 3.520 3.520 926 -0.03(-0.85%)
Dec 08, 2014 3.620 3.620 3.550 3.550 1,856 -0.11(-3.01%)
Dec 05, 2014 3.660 3.740 3.660 3.660 13,541 -0.02(-0.54%)
Dec 04, 2014 3.810 3.820 3.680 3.680 1,225 -0.18(-4.55%)
Dec 03, 2014 3.856 3.856 3.856 3.856 101 +0.05(+1.36%)
Dec 02, 2014 3.804 3.804 3.804 3.804 278 -0.08(-1.97%)
Dec 01, 2014 3.720 3.900 3.720 3.880 22,185 +0.05(+1.31%)
Nov 28, 2014 3.830 3.830 3.830 3.830 2,540 -0.07(-1.91%)
Nov 26, 2014 3.904 3.904 3.904 0 +0.00(+0.11%)
Nov 25, 2014 3.850 3.900 3.850 3.900 5,770 +0.12(+3.17%)
Nov 24, 2014 3.780 3.810 3.780 3.780 3,600 -0.02(-0.53%)
Nov 21, 2014 3.800 3.830 3.768 3.800 15,220 +0.03(+0.80%)
Nov 20, 2014 3.690 3.784 3.680 3.770 16,303 +0.10(+2.72%)
Nov 19, 2014 3.610 3.689 3.600 3.670 5,524 +0.05(+1.28%)
Nov 18, 2014 3.603 3.623 3.603 3.623 3,050 +0.00(+0.10%)
Nov 17, 2014 3.630 3.630 3.620 1,615 -0.01(-0.28%)
Nov 14, 2014 3.630 3.630 3.630 1,615 +0.00(+0.01%)
Nov 13, 2014 3.610 3.650 3.610 3.630 7,956 +0.03(+0.83%)
Nov 12, 2014 3.600 3.600 3.600 3.600 332 +0.04(+1.13%)
Nov 11, 2014 3.570 3.596 3.555 3.560 8,950 +0.01(+0.28%)
Nov 10, 2014 3.541 3.553 3.520 3.550 15,045 +0.07(+2.01%)
Nov 07, 2014 3.429 3.484 3.429 3.480 10,600 +0.09(+2.65%)
Nov 06, 2014 3.413 3.413 3.390 3.390 4,615 -0.05(-1.45%)
Nov 05, 2014 3.350 3.440 3.350 3.440 4,751 +0.10(+3.04%)
Nov 04, 2014 3.320 3.339 3.320 3.339 10,200 -0.01(-0.17%)
Nov 03, 2014 3.350 3.420 3.343 3.344 1,300 +0.00(+0.13%)
Oct 31, 2014 3.512 3.520 3.340 3.340 9,545 -0.13(-3.75%)
Oct 30, 2014 3.555 3.560 3.440 3.470 6,100 -0.08(-2.25%)
Oct 29, 2014 3.560 3.560 3.550 3.550 14,829 -0.02(-0.56%)
Oct 28, 2014 3.562 3.570 3.526 3.570 15,600 +0.05(+1.42%)
Oct 27, 2014 3.450 3.522 3.450 3.520 18,009 +0.07(+2.03%)
Oct 24, 2014 3.382 3.480 3.382 3.450 13,627 +0.09(+2.68%)
Oct 23, 2014 3.363 3.390 3.360 3.360 3,601 +0.03(+1.03%)
Oct 22, 2014 3.320 3.330 3.230 3.326 35,130 +0.01(+0.17%)
Oct 21, 2014 3.310 3.320 3.310 3.320 1,570 +0.04(+1.22%)
Oct 20, 2014 3.280 3.283 3.270 3.280 1,350 -0.02(-0.61%)
Oct 17, 2014 3.240 3.300 3.240 3.300 2,500 +0.07(+2.19%)
Oct 16, 2014 3.117 3.229 3.117 3.229 3,302 +0.00(+0.14%)
Oct 15, 2014 3.270 3.270 3.150 3.225 109,715 -0.05(-1.54%)
Oct 14, 2014 3.220 3.275 3.165 3.275 8,700 +0.06(+1.72%)
Oct 13, 2014 3.250 3.250 3.220 3.220 400 -0.04(-1.23%)
Oct 09, 2014 3.260 3.260 3.260 0 -0.02(-0.61%)
Oct 08, 2014 3.260 3.280 3.233 3.280 10,640 -0.04(-1.20%)
Oct 07, 2014 3.290 3.350 3.270 3.320 2,588 +0.01(+0.29%)
Oct 06, 2014 3.340 3.390 3.310 3.310 2,951 -0.06(-1.78%)
Oct 03, 2014 3.393 3.395 3.370 3.370 2,347 +0.00(+0.00%)
Oct 02, 2014 3.410 3.420 3.365 3.370 16,600 -0.03(-0.88%)
Oct 01, 2014 3.360 3.450 3.360 3.400 1,691 -0.06(-1.83%)
Sep 29, 2014 3.463 3.463 3.463 16 +0.14(+4.32%)
Sep 26, 2014 3.300 3.320 3.300 3.320 1,495 +0.07(+2.15%)
Sep 25, 2014 3.260 3.260 3.250 3.250 5,361 -0.03(-0.91%)
Sep 24, 2014 3.280 3.290 3.280 3.280 2,769 +0.12(+3.80%)
Sep 23, 2014 3.203 3.203 3.160 3.160 2,410 -0.03(-0.94%)
Sep 22, 2014 3.270 3.280 3.190 3.190 41,178 -0.09(-2.74%)
Sep 19, 2014 3.350 3.350 3.260 3.280 13,610 -0.08(-2.24%)
Sep 18, 2014 3.378 3.430 3.355 3.355 20,321 -0.01(-0.20%)
Sep 17, 2014 3.410 3.410 3.360 3.362 7,131 -0.05(-1.42%)
Sep 16, 2014 3.410 3.410 3.410 3.410 2,040 +0.05(+1.49%)
Sep 15, 2014 3.400 3.400 3.360 3.360 13,808 -0.02(-0.53%)
Sep 12, 2014 3.400 3.410 3.378 3.378 2,200 -0.01(-0.35%)
Sep 11, 2014 3.380 3.390 3.380 3.390 2,145 +0.00(+0.07%)
Sep 10, 2014 3.365 3.407 3.365 3.388 15,369 +0.03(+0.82%)
Sep 09, 2014 3.400 3.400 3.350 3.360 19,520 -0.03(-0.88%)
Sep 08, 2014 3.411 3.420 3.360 3.390 25,330 -0.02(-0.59%)
Sep 05, 2014 3.410 3.450 3.404 3.410 19,505 +0.00(+0.00%)
Sep 04, 2014 3.330 3.460 3.330 3.410 10,345 +0.01(+0.29%)
Sep 03, 2014 3.384 3.422 3.384 3.400 3,790 +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.