Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 2.688 2.727 2.646 2.646 0 -0.05(-1.82%)
Apr 29, 2014 2.700 2.720 2.695 2.695 0 +0.02(+0.69%)
Apr 28, 2014 2.681 2.829 2.676 2.676 0 -0.03(-1.12%)
Apr 25, 2014 2.688 2.722 2.663 2.707 0 +0.02(+0.64%)
Apr 24, 2014 2.684 2.829 2.684 2.689 0 +0.00(+0.19%)
Apr 23, 2014 2.717 2.739 2.684 2.684 0 -0.04(-1.49%)
Apr 22, 2014 2.715 2.734 2.715 2.725 0 +0.00(+0.09%)
Apr 21, 2014 2.742 2.829 2.723 2.723 0 -0.02(-0.70%)
Apr 17, 2014 2.724 2.742 2.657 2.742 0 +0.11(+4.07%)
Apr 16, 2014 2.623 2.669 2.623 2.635 0 +0.01(+0.34%)
Apr 15, 2014 2.641 2.666 2.626 2.626 0 -0.01(-0.45%)
Apr 14, 2014 2.643 2.829 2.638 2.638 0 -0.03(-0.99%)
Apr 11, 2014 2.644 2.829 2.615 2.664 0 +0.03(+1.30%)
Apr 10, 2014 2.695 2.710 2.630 2.630 0 -0.05(-1.98%)
Apr 09, 2014 2.676 2.731 2.676 2.683 0 +0.00(+0.09%)
Apr 08, 2014 2.692 2.829 2.680 2.680 0 -0.01(-0.54%)
Apr 07, 2014 2.739 2.821 2.695 2.695 0 -0.13(-4.47%)
Apr 04, 2014 2.792 2.832 2.720 2.821 0 +0.03(+1.09%)
Apr 03, 2014 2.804 2.825 2.779 2.790 0 -0.01(-0.41%)
Apr 02, 2014 2.759 2.801 2.732 2.801 0 +0.04(+1.61%)
Apr 01, 2014 2.720 2.757 2.720 2.757 0 +0.04(+1.30%)
Mar 31, 2014 2.738 2.829 2.704 2.721 0 +0.02(+0.67%)
Mar 28, 2014 2.675 2.829 2.675 2.704 0 +0.03(+1.20%)
Mar 27, 2014 2.695 2.829 2.671 2.671 0 -0.03(-1.11%)
Mar 26, 2014 2.748 2.829 2.701 2.701 0 -0.03(-1.21%)
Mar 25, 2014 2.729 2.780 2.729 2.735 0 +0.00(+0.04%)
Mar 24, 2014 2.744 2.829 2.733 2.733 0 -0.06(-2.25%)
Mar 21, 2014 2.776 2.829 2.743 2.796 0 +0.02(+0.86%)
Mar 20, 2014 2.771 2.829 2.694 2.772 0 +0.00(+0.07%)
Mar 19, 2014 2.671 2.829 2.671 2.771 0 +0.09(+3.40%)
Mar 18, 2014 2.693 2.829 2.664 2.679 0 -0.02(-0.59%)
Mar 17, 2014 2.673 2.696 2.661 2.696 0 +0.03(+1.30%)
Mar 14, 2014 2.644 2.829 2.644 2.661 0 +0.01(+0.40%)
Mar 13, 2014 2.721 2.829 2.651 2.651 0 -0.07(-2.72%)
Mar 12, 2014 2.768 2.802 2.724 2.724 0 -0.04(-1.45%)
Mar 11, 2014 2.776 2.815 2.764 2.764 0 -0.02(-0.65%)
Mar 10, 2014 2.808 2.808 2.769 2.783 0 +0.01(+0.49%)
Mar 07, 2014 2.736 2.791 2.723 2.769 0 +0.03(+1.18%)
Mar 06, 2014 2.687 2.736 2.687 2.736 0 +0.04(+1.54%)
Mar 05, 2014 2.692 2.715 2.625 2.695 0 +0.00(+0.17%)
Mar 04, 2014 2.598 2.691 2.598 2.691 0 +0.05(+1.82%)
Feb 27, 2014 2.664 2.729 2.643 2.643 0 -0.03(-1.23%)
Feb 26, 2014 2.703 2.829 2.675 2.675 0 -0.02(-0.89%)
Feb 25, 2014 2.748 2.749 2.700 2.700 0 -0.05(-1.85%)
Feb 24, 2014 2.750 2.776 2.750 2.751 0 -0.03(-0.93%)
Feb 21, 2014 2.748 2.776 2.731 2.776 0 +0.02(+0.79%)
Feb 20, 2014 2.732 2.755 2.731 2.755 0 +0.02(+0.77%)
Feb 19, 2014 2.709 2.776 2.707 2.733 0 +0.02(+0.85%)
Feb 18, 2014 2.745 2.829 2.711 2.711 0 -0.03(-1.27%)
Feb 14, 2014 2.745 2.745 2.745 2.745 0 +0.04(+1.52%)
Feb 13, 2014 2.761 2.829 2.704 2.704 0 -0.06(-2.06%)
Feb 12, 2014 2.723 2.829 2.704 2.761 0 +0.05(+1.69%)
Feb 11, 2014 2.672 2.716 2.667 2.716 0 +0.04(+1.38%)
Feb 10, 2014 2.703 2.722 2.679 2.679 0 -0.04(-1.61%)
Feb 07, 2014 2.699 2.829 2.676 2.722 0 +0.02(+0.71%)
Feb 06, 2014 2.671 2.703 2.652 2.703 0 +0.04(+1.44%)
Feb 05, 2014 2.622 2.664 2.603 2.664 0 +0.04(+1.60%)
Feb 04, 2014 2.576 2.683 2.576 2.623 0 +0.04(+1.67%)
Feb 03, 2014 2.664 2.829 2.579 2.579 0 -0.14(-5.21%)
Jan 31, 2014 2.696 2.721 2.647 2.721 0 +0.03(+1.02%)
Jan 30, 2014 2.686 2.795 2.676 2.694 0 +0.02(+0.75%)
Jan 29, 2014 2.744 2.781 2.674 2.674 0 -0.07(-2.62%)
Jan 28, 2014 2.765 2.829 2.732 2.746 0 -0.02(-0.74%)
Jan 27, 2014 2.734 2.802 2.734 2.767 0 -0.04(-1.27%)
Jan 24, 2014 2.778 2.897 2.716 2.802 0 +0.03(+1.10%)
Jan 23, 2014 2.857 2.885 2.772 2.772 0 -0.09(-3.13%)
Jan 22, 2014 2.829 2.861 2.829 2.861 0 +0.04(+1.35%)
Jan 21, 2014 2.839 2.839 2.823 2.823 0 -0.02(-0.57%)
Jan 17, 2014 2.829 2.867 2.829 2.839 0 -0.01(-0.24%)
Jan 16, 2014 2.886 2.898 2.829 2.846 0 -0.04(-1.25%)
Jan 15, 2014 2.870 2.882 2.829 2.882 0 +0.02(+0.54%)
Jan 14, 2014 2.829 2.882 2.825 2.866 0 +0.04(+1.34%)
Jan 13, 2014 2.829 2.829 2.531 2.829 0 -0.17(-5.61%)
Jan 10, 2014 2.959 3.014 2.859 2.997 0 +0.04(+1.19%)
Jan 09, 2014 2.993 3.012 2.962 2.962 0 -0.03(-1.02%)
Jan 08, 2014 2.943 2.992 2.940 2.992 0 +0.05(+1.86%)
Jan 07, 2014 2.962 3.017 2.938 2.938 0 -0.02(-0.81%)
Jan 06, 2014 3.021 3.021 2.962 2.962 0 -0.05(-1.72%)
Jan 03, 2014 2.985 3.077 2.985 3.013 0 +0.03(+1.00%)
Jan 02, 2014 3.053 3.053 2.983 2.983 0 -0.07(-2.27%)
Dec 31, 2013 3.030 3.053 3.005 3.053 0 +0.08(+2.53%)
Dec 30, 2013 3.024 3.024 2.978 2.978 0 -0.04(-1.24%)
Dec 27, 2013 2.990 3.015 2.990 3.015 0 +0.03(+0.88%)
Dec 26, 2013 3.001 3.001 2.989 2.989 0 -0.01(-0.40%)
Dec 24, 2013 2.978 3.001 2.957 3.001 0 +0.07(+2.42%)
Dec 23, 2013 2.967 2.967 2.910 2.929 0 -0.04(-1.28%)
Dec 20, 2013 2.929 2.967 2.882 2.967 0 +0.04(+1.47%)
Dec 19, 2013 2.885 2.925 2.861 2.925 0 +0.04(+1.40%)
Dec 18, 2013 2.836 2.897 2.836 2.884 0 +0.04(+1.51%)
Dec 17, 2013 2.874 2.900 2.841 2.841 0 -0.04(-1.23%)
Dec 16, 2013 2.885 2.900 2.877 2.877 0 -0.02(-0.81%)
Dec 13, 2013 2.880 2.900 2.865 2.900 0 +0.02(+0.85%)
Dec 12, 2013 2.846 2.876 2.716 2.876 0 +0.03(+1.20%)
Dec 11, 2013 2.796 2.870 2.796 2.841 0 +0.05(+1.65%)
Dec 10, 2013 2.848 2.882 2.796 2.796 0 -0.06(-2.14%)
Dec 09, 2013 2.878 2.904 2.857 2.857 0 -0.05(-1.65%)
Dec 06, 2013 2.867 2.904 2.854 2.904 0 +0.04(+1.46%)
Dec 05, 2013 2.833 2.862 2.808 2.862 0 +0.05(+1.63%)
Dec 02, 2013 2.817 2.817 2.817 0 +0.07(+2.46%)
Nov 29, 2013 2.739 2.749 2.739 2.749 0 +0.01(+0.36%)
Nov 27, 2013 2.741 2.775 2.739 2.739 0 +0.04(+1.58%)
Nov 26, 2013 2.731 2.775 2.696 2.696 0 -0.04(-1.59%)
Nov 25, 2013 2.744 2.804 2.740 2.740 0 -0.06(-2.30%)
Nov 22, 2013 2.789 2.833 2.744 2.804 0 +0.02(+0.68%)
Nov 21, 2013 2.792 2.817 2.729 2.785 0 -0.01(-0.29%)
Nov 20, 2013 2.708 2.793 2.692 2.793 0 +0.08(+3.10%)
Nov 19, 2013 2.664 2.739 2.664 2.709 0 +0.03(+1.16%)
Nov 18, 2013 2.721 2.721 2.679 2.679 0 -0.03(-1.29%)
Nov 15, 2013 2.675 2.721 2.672 2.713 0 +0.03(+1.25%)
Nov 14, 2013 2.733 2.791 2.680 2.680 0 -0.09(-3.09%)
Nov 12, 2013 2.768 2.768 2.765 2.765 0 -0.00(-0.10%)
Nov 08, 2013 2.768 2.768 2.622 2.768 0 +0.16(+5.98%)
Nov 07, 2013 2.639 2.689 2.612 2.612 0 -0.03(-1.04%)
Nov 06, 2013 2.665 2.688 2.623 2.639 0 -0.02(-0.86%)
Nov 05, 2013 2.603 2.663 2.603 2.663 0 +0.06(+2.44%)
Nov 04, 2013 2.640 2.640 2.579 2.599 0 +0.02(+0.78%)
Nov 01, 2013 2.547 2.623 2.547 2.579 0 +0.04(+1.47%)
Oct 31, 2013 2.542 2.542 2.521 2.542 0 +0.02(+0.82%)
Oct 29, 2013 2.503 2.539 2.503 2.521 0 +0.01(+0.33%)
Oct 28, 2013 2.525 2.541 2.513 2.513 0 -0.03(-1.12%)
Oct 25, 2013 2.519 2.541 2.502 2.541 0 +0.02(+0.85%)
Oct 24, 2013 2.494 2.526 2.494 2.519 0 +0.03(+1.33%)
Oct 23, 2013 2.516 2.626 2.486 2.486 0 -0.03(-1.11%)
Oct 22, 2013 2.605 2.618 2.514 2.514 0 -0.09(-3.60%)
Oct 21, 2013 2.593 2.620 2.593 2.608 0 -0.01(-0.44%)
Oct 18, 2013 2.596 2.687 2.576 2.620 0 +0.04(+1.39%)
Oct 17, 2013 2.667 2.756 2.584 2.584 0 -0.08(-3.18%)
Oct 16, 2013 2.729 2.764 2.669 2.669 0 -0.05(-1.82%)
Oct 15, 2013 2.705 2.719 2.705 2.719 0 +0.01(+0.50%)
Oct 11, 2013 2.705 2.705 2.703 2.705 0 +0.02(+0.84%)
Oct 10, 2013 2.664 2.683 2.642 2.683 0 +0.03(+1.17%)
Oct 09, 2013 2.639 2.651 2.632 2.651 0 +0.02(+0.70%)
Oct 08, 2013 2.631 2.655 2.626 2.633 0 +0.00(+0.04%)
Oct 07, 2013 2.664 2.664 2.631 2.632 0 +0.00(+0.05%)
Oct 04, 2013 2.611 2.651 2.607 2.631 0 +0.02(+0.85%)
Oct 03, 2013 2.621 2.678 2.608 2.608 0 -0.02(-0.57%)
Oct 02, 2013 2.640 2.669 2.623 2.623 0 -0.02(-0.91%)
Oct 01, 2013 2.612 2.647 2.609 2.647 0 -0.03(-1.09%)
Sep 27, 2013 2.649 2.677 2.618 2.677 0 +0.04(+1.33%)
Sep 26, 2013 2.619 2.676 2.619 2.642 0 +0.03(+0.96%)
Sep 25, 2013 2.652 2.724 2.616 2.616 0 -0.03(-1.28%)
Sep 24, 2013 2.700 2.752 2.651 2.651 0 -0.06(-2.25%)
Sep 23, 2013 2.755 2.775 2.712 2.712 0 -0.06(-2.27%)
Sep 20, 2013 2.747 2.775 2.728 2.775 0 +0.03(+0.93%)
Sep 19, 2013 2.704 2.868 2.688 2.749 0 +0.05(+1.72%)
Sep 18, 2013 2.848 2.891 2.703 2.703 0 -0.15(-5.26%)
Sep 17, 2013 2.873 2.887 2.826 2.853 0 -0.02(-0.63%)
Sep 16, 2013 2.909 2.937 2.870 2.870 0 -0.07(-2.27%)
Sep 13, 2013 2.905 2.946 2.889 2.937 0 +0.03(+1.09%)
Sep 12, 2013 2.912 2.996 2.905 2.905 0 -0.01(-0.45%)
Sep 11, 2013 2.968 2.988 2.918 2.918 0 -0.04(-1.27%)
Sep 10, 2013 2.911 2.967 2.911 2.956 0 +0.06(+2.07%)
Sep 09, 2013 2.956 3.018 2.896 2.896 0 -0.12(-4.04%)
Sep 06, 2013 2.991 3.018 2.920 3.018 0 +0.04(+1.29%)
Sep 05, 2013 2.897 2.979 2.889 2.979 0 +0.08(+2.90%)
Sep 04, 2013 2.857 2.896 2.857 2.896 0 +0.05(+1.72%)
Sep 03, 2013 2.807 2.846 2.807 2.846 0 +0.04(+1.41%)
Aug 30, 2013 2.807 2.807 2.792 2.807 0 +0.05(+1.98%)
Aug 29, 2013 2.777 2.786 2.732 2.752 0 -0.03(-1.02%)
Aug 28, 2013 2.717 2.815 2.712 2.781 0 +0.06(+2.22%)
Aug 27, 2013 2.787 2.846 2.720 2.720 0 -0.09(-3.10%)
Aug 26, 2013 2.836 2.917 2.808 2.808 0 -0.11(-3.77%)
Aug 23, 2013 2.890 2.924 2.817 2.917 0 +0.02(+0.63%)
Aug 22, 2013 2.888 2.913 2.846 2.899 0 +0.04(+1.56%)
Aug 21, 2013 2.814 2.899 2.814 2.854 0 +0.04(+1.40%)
Aug 20, 2013 2.877 2.901 2.815 2.815 0 -0.07(-2.46%)
Aug 19, 2013 2.845 2.886 2.782 2.886 0 +0.10(+3.75%)
Aug 16, 2013 2.772 2.828 2.730 2.782 0 -0.01(-0.20%)
Aug 15, 2013 2.772 2.787 2.730 2.787 0 +0.08(+2.89%)
Aug 14, 2013 2.709 2.733 2.640 2.709 0 +0.00(+0.00%)
Aug 13, 2013 2.602 2.709 2.594 2.709 0 +0.11(+4.23%)
Aug 12, 2013 2.590 2.609 2.590 2.599 0 -0.01(-0.38%)
Aug 09, 2013 2.578 2.617 2.571 2.609 0 +0.03(+1.28%)
Aug 08, 2013 2.598 2.656 2.576 2.576 0 -0.02(-0.94%)
Aug 07, 2013 2.639 2.662 2.600 2.600 0 -0.04(-1.53%)
Aug 06, 2013 2.639 2.652 2.624 2.641 0 +0.00(+0.08%)
Aug 05, 2013 2.639 2.639 2.639 2.639 0 -0.10(-3.54%)
Aug 02, 2013 2.736 2.736 2.736 0 +0.03(+1.22%)
Aug 01, 2013 2.703 2.703 2.703 2.703 0 +0.12(+4.85%)
Jul 31, 2013 2.578 2.578 2.578 2.578 0 -0.02(-0.69%)
Jul 30, 2013 2.596 2.596 2.596 2.596 0 +0.01(+0.35%)
Jul 29, 2013 2.587 2.587 2.587 2.587 0 -0.02(-0.62%)
Jul 26, 2013 2.603 2.603 2.603 0 -0.01(-0.21%)
Jul 25, 2013 2.575 2.609 2.572 2.609 0 +0.01(+0.56%)
Jul 24, 2013 2.584 2.594 2.584 2.594 0 +0.09(+3.78%)
Jul 23, 2013 2.504 2.506 2.500 2.500 0 +0.00(+0.01%)
Jul 22, 2013 2.479 2.499 2.479 2.499 0 -0.04(-1.73%)
Jul 19, 2013 2.543 2.543 2.543 0 +0.04(+1.56%)
Jul 18, 2013 2.546 2.546 2.504 2.504 0 -0.05(-1.96%)
Jul 17, 2013 2.548 2.554 2.488 2.554 0 -0.01(-0.32%)
Jul 16, 2013 2.531 2.563 2.531 2.563 0 -0.04(-1.71%)
Jul 15, 2013 2.543 2.607 2.538 2.607 0 +0.02(+0.77%)
Jul 12, 2013 2.588 2.588 2.588 0 +0.00(+0.01%)
Jul 11, 2013 2.569 2.587 2.569 2.587 0 -0.07(-2.73%)
Jul 10, 2013 2.682 2.682 2.624 2.660 0 +0.01(+0.34%)
Jul 09, 2013 2.632 2.651 2.632 2.651 0 -0.12(-4.24%)
Jul 08, 2013 2.643 2.769 2.638 2.769 0 +0.23(+8.97%)
Jul 05, 2013 2.541 2.541 2.541 0 +0.02(+0.76%)
Jul 03, 2013 2.522 2.522 2.522 2.522 0 +0.02(+1.00%)
Jul 02, 2013 2.475 2.497 2.470 2.497 0 -0.01(-0.59%)
Jul 01, 2013 2.478 2.511 2.478 2.511 0 +0.02(+0.67%)
Jun 28, 2013 2.495 2.495 2.495 0 -0.15(-5.58%)
Jun 26, 2013 2.543 2.642 2.535 2.642 0 +0.10(+3.78%)
Jun 25, 2013 2.595 2.608 2.546 2.546 0 -0.01(-0.32%)
Jun 24, 2013 2.567 2.567 2.538 2.554 0 +0.13(+5.53%)
Jun 21, 2013 2.421 2.421 2.421 0 +0.04(+1.49%)
Jun 20, 2013 2.401 2.417 2.385 2.385 0 +0.18(+8.18%)
Jun 19, 2013 2.337 2.354 2.205 2.205 0 +0.01(+0.51%)
Jun 18, 2013 2.182 2.193 2.182 2.193 0 +0.04(+1.65%)
Jun 17, 2013 2.170 2.182 2.158 2.158 0 -0.01(-0.57%)
Jun 14, 2013 2.170 2.170 2.170 0 -0.08(-3.48%)
Jun 13, 2013 2.150 2.249 2.148 2.249 0 +0.05(+2.07%)
Jun 12, 2013 2.236 2.236 2.203 2.203 0 -0.02(-1.02%)
Jun 11, 2013 2.171 2.225 2.171 2.225 0 +0.03(+1.50%)
Jun 10, 2013 2.208 2.213 2.193 2.193 0 +0.10(+5.03%)
Jun 07, 2013 2.088 2.088 2.088 0 -0.02(-0.89%)
Jun 06, 2013 2.078 2.106 2.076 2.106 0 -0.06(-2.86%)
Jun 05, 2013 2.084 2.168 2.084 2.168 0 +0.04(+1.78%)
Jun 04, 2013 2.148 2.148 2.131 2.131 0 -0.04(-1.99%)
Jun 03, 2013 2.120 2.174 2.119 2.174 0 +0.05(+2.14%)
May 31, 2013 2.128 2.128 2.128 0 -0.01(-0.25%)
May 30, 2013 2.111 2.134 2.111 2.134 0 -0.05(-2.15%)
May 29, 2013 2.111 2.181 2.111 2.181 0 +0.14(+6.82%)
May 28, 2013 2.168 2.168 2.041 2.041 0 +0.02(+1.15%)
May 24, 2013 2.018 2.018 2.018 2.018 0 -0.02(-1.08%)
May 23, 2013 2.014 2.040 2.014 2.040 0 +0.10(+5.40%)
May 22, 2013 2.029 2.042 1.935 1.935 0 -0.04(-1.79%)
May 21, 2013 1.929 1.971 1.929 1.971 0 +0.01(+0.63%)
May 20, 2013 1.962 1.964 1.958 1.958 0 +0.07(+3.49%)
May 17, 2013 1.892 1.892 1.892 0 -0.06(-2.97%)
May 16, 2013 1.875 1.950 1.875 1.950 0 -0.04(-1.82%)
May 15, 2013 1.940 1.986 1.935 1.986 0 +0.08(+4.18%)
May 13, 2013 1.875 1.907 1.875 1.907 0 +0.13(+7.42%)
May 10, 2013 1.775 1.775 1.775 0 -0.00(-0.10%)
May 09, 2013 1.770 1.777 1.766 1.777 0 -0.01(-0.64%)
May 08, 2013 1.770 1.788 1.766 1.788 0 +0.02(+0.93%)
May 07, 2013 1.780 1.780 1.772 1.772 0 +0.02(+1.04%)
May 06, 2013 1.764 1.764 1.754 1.754 0 +0.12(+7.16%)
May 03, 2013 1.636 1.636 1.636 0 -0.00(-0.26%)
May 02, 2013 1.629 1.641 1.625 1.641 0 +0.01(+0.31%)
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.