Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 2.799 2.784 2.784 2.784 96,612 +0.04(+1.37%)
Dec 30, 2013 2.634 2.747 2.596 2.747 340,944 +0.11(+3.99%)
Dec 27, 2013 2.792 2.814 2.585 2.641 491,405 -0.14(-5.14%)
Dec 26, 2013 2.814 2.859 2.762 2.784 309,334 -0.02(-0.54%)
Dec 24, 2013 2.799 2.829 2.792 2.799 50,489 -0.02(-0.53%)
Dec 23, 2013 2.890 2.897 2.807 2.814 158,293 -0.05(-1.84%)
Dec 20, 2013 2.867 2.882 2.829 2.867 156,257 +0.02(+0.79%)
Dec 19, 2013 2.829 2.875 2.807 2.844 120,851 +0.03(+1.07%)
Dec 18, 2013 2.799 2.844 2.799 2.814 116,046 +0.02(+0.54%)
Dec 17, 2013 2.754 2.814 2.684 2.799 135,956 +0.02(+0.81%)
Dec 16, 2013 2.679 2.799 2.574 2.777 289,190 +0.09(+3.36%)
Dec 13, 2013 2.619 2.701 2.536 2.686 393,711 +0.05(+2.00%)
Dec 12, 2013 2.769 2.769 2.604 2.634 398,310 -0.10(-3.58%)
Dec 11, 2013 2.739 2.769 2.716 2.732 116,418 -0.02(-0.82%)
Dec 10, 2013 2.792 2.852 2.724 2.754 327,882 -0.08(-2.92%)
Dec 09, 2013 2.859 2.890 2.769 2.837 273,399 -0.05(-1.82%)
Dec 06, 2013 2.935 3.002 2.838 2.890 0 +0.05(+1.86%)
Dec 05, 2013 2.882 2.882 2.762 2.837 0 +0.02(+0.53%)
Dec 04, 2013 2.867 2.972 2.807 2.822 0 -0.11(-3.60%)
Dec 03, 2013 2.837 2.942 2.802 2.927 0 +0.04(+1.30%)
Dec 02, 2013 2.859 2.927 2.859 2.890 0 +0.03(+1.05%)
Nov 29, 2013 2.890 2.897 2.829 2.859 0 -0.05(-1.55%)
Nov 27, 2013 2.950 2.965 2.822 2.905 0 -0.05(-1.78%)
Nov 26, 2013 2.837 2.991 2.830 2.957 0 +0.13(+4.52%)
Nov 25, 2013 3.326 3.334 2.709 2.829 0 -0.50(-15.12%)
Nov 22, 2013 3.326 3.411 3.206 3.334 0 -0.02(-0.45%)
Nov 21, 2013 3.507 3.529 3.296 3.349 0 -0.11(-3.26%)
Nov 20, 2013 3.537 3.567 3.386 3.461 0 -0.08(-2.34%)
Nov 19, 2013 3.424 3.650 3.416 3.544 0 +0.14(+3.97%)
Nov 18, 2013 3.424 3.567 3.386 3.409 0 +0.03(+0.89%)
Nov 15, 2013 3.236 3.401 3.236 3.379 0 +0.08(+2.51%)
Nov 14, 2013 3.273 3.311 3.115 3.296 0 +0.08(+2.58%)
Nov 12, 2013 3.386 3.499 3.040 3.213 0 -0.08(-2.51%)
Nov 11, 2013 2.995 3.311 2.957 3.296 2,419,391 +0.43(+14.96%)
Nov 08, 2013 2.754 2.935 2.754 2.867 0 +0.16(+5.83%)
Nov 07, 2013 2.792 2.897 2.701 2.709 0 -0.04(-1.37%)
Nov 06, 2013 2.873 2.893 2.747 2.747 0 -0.10(-3.39%)
Nov 05, 2013 2.828 2.925 2.769 2.843 0 +0.04(+1.32%)
Nov 04, 2013 2.826 2.894 2.680 2.806 0 +0.04(+1.61%)
Nov 01, 2013 3.081 3.110 2.709 2.761 0 +0.29(+11.71%)
Oct 31, 2013 2.442 2.546 2.442 2.472 0 +0.05(+2.15%)
Oct 30, 2013 2.487 2.516 2.361 2.420 165,711 -0.04(-1.51%)
Oct 29, 2013 2.487 2.502 2.375 2.457 0 -0.01(-0.30%)
Oct 28, 2013 2.279 2.516 2.279 2.465 716,619 +0.19(+8.50%)
Oct 25, 2013 2.234 2.323 2.234 2.272 0 +0.04(+1.66%)
Oct 24, 2013 2.220 2.264 2.205 2.234 0 -0.01(-0.66%)
Oct 23, 2013 2.264 2.264 2.220 2.249 0 -0.07(-2.88%)
Oct 22, 2013 2.227 2.316 2.227 2.316 0 +0.09(+4.00%)
Oct 21, 2013 2.227 2.331 2.160 2.227 0 +0.01(+0.33%)
Oct 18, 2013 2.338 2.368 2.208 2.220 148,951 -0.10(-4.47%)
Oct 17, 2013 2.145 2.331 2.131 2.323 0 +0.17(+7.93%)
Oct 16, 2013 1.967 2.153 1.962 2.153 0 +0.19(+9.43%)
Oct 15, 2013 1.967 2.019 1.960 1.967 0 +0.01(+0.76%)
Oct 14, 2013 1.908 1.989 1.881 1.952 0 -0.04(-1.87%)
Oct 11, 2013 1.960 1.989 1.861 1.989 0 +0.00(+0.00%)
Oct 10, 2013 1.975 1.989 1.915 1.989 0 +0.04(+1.90%)
Oct 09, 2013 2.002 2.004 1.945 1.952 0 -0.05(-2.59%)
Oct 08, 2013 2.041 2.041 1.997 2.004 0 -0.05(-2.53%)
Oct 07, 2013 2.012 2.108 2.004 2.056 0 +0.01(+0.36%)
Oct 04, 2013 1.937 2.071 1.915 2.049 0 +0.09(+4.54%)
Oct 03, 2013 1.930 1.975 1.908 1.960 0 +0.01(+0.38%)
Oct 02, 2013 1.856 1.982 1.856 1.952 0 +0.10(+5.20%)
Oct 01, 2013 1.863 1.900 1.856 1.856 0 -0.07(-3.47%)
Sep 27, 2013 1.967 2.004 1.923 1.923 0 -0.06(-3.00%)
Sep 26, 2013 1.969 1.989 1.967 1.982 0 -0.01(-0.37%)
Sep 25, 2013 1.982 1.997 1.967 1.989 0 -0.01(-0.37%)
Sep 24, 2013 2.041 2.041 1.989 1.997 0 -0.02(-1.10%)
Sep 23, 2013 2.041 2.041 1.989 2.019 0 -0.02(-1.09%)
Sep 20, 2013 2.042 2.056 1.997 2.041 0 -0.01(-0.36%)
Sep 19, 2013 2.027 2.049 2.012 2.049 0 +0.02(+1.10%)
Sep 18, 2013 2.079 2.079 2.027 2.027 0 -0.03(-1.44%)
Sep 17, 2013 2.079 2.079 2.034 2.056 0 -0.01(-0.72%)
Sep 16, 2013 2.049 2.108 2.041 2.071 0 +0.01(+0.36%)
Sep 13, 2013 2.004 2.064 2.004 2.064 0 +0.05(+2.58%)
Sep 12, 2013 2.004 2.064 2.004 2.012 0 -0.01(-0.73%)
Sep 11, 2013 1.982 2.027 1.937 2.027 0 +0.03(+1.49%)
Sep 10, 2013 2.027 2.027 1.930 1.997 0 +0.00(+0.00%)
Sep 09, 2013 1.960 1.997 1.937 1.997 0 +0.01(+0.75%)
Sep 06, 2013 1.967 1.982 1.908 1.982 0 +0.05(+2.69%)
Sep 05, 2013 1.960 1.960 1.871 1.930 0 -0.01(-0.38%)
Sep 04, 2013 1.952 1.989 1.863 1.937 0 -0.01(-0.38%)
Sep 03, 2013 1.878 1.960 1.871 1.945 0 +0.09(+4.80%)
Aug 30, 2013 1.930 1.930 1.856 1.856 0 -0.08(-4.21%)
Aug 29, 2013 1.945 1.967 1.871 1.937 0 -0.03(-1.51%)
Aug 28, 2013 1.952 1.997 1.945 1.967 0 +0.01(+0.38%)
Aug 27, 2013 2.041 2.041 1.885 1.960 0 -0.08(-4.00%)
Aug 26, 2013 1.989 2.071 1.945 2.041 0 +0.07(+3.38%)
Aug 23, 2013 1.915 1.982 1.915 1.975 0 +0.07(+3.50%)
Aug 22, 2013 1.863 1.989 1.856 1.908 0 +0.03(+1.58%)
Aug 21, 2013 1.841 1.883 1.841 1.878 0 +0.04(+2.02%)
Aug 20, 2013 1.871 1.878 1.841 1.841 0 -0.04(-1.98%)
Aug 19, 2013 1.893 1.908 1.871 1.878 0 -0.01(-0.39%)
Aug 16, 2013 1.871 1.900 1.871 1.885 0 -0.01(-0.39%)
Aug 15, 2013 1.856 1.908 1.852 1.893 150,768 +0.01(+0.39%)
Aug 14, 2013 1.856 1.923 1.804 1.885 0 +0.03(+1.60%)
Aug 13, 2013 1.908 1.908 1.848 1.856 41,514 -0.03(-1.57%)
Aug 12, 2013 1.782 1.885 1.782 1.885 65,010 +0.10(+5.83%)
Aug 09, 2013 1.782 1.796 1.722 1.782 87,925 -0.01(-0.41%)
Aug 08, 2013 1.774 1.796 1.759 1.789 78,010 +0.00(+0.21%)
Aug 07, 2013 1.789 1.789 1.759 1.785 17,934 -0.00(-0.21%)
Aug 06, 2013 1.804 1.804 1.767 1.789 47,673 -0.01(-0.41%)
Aug 05, 2013 1.796 1.811 1.759 1.796 26,086 +0.01(+0.83%)
Aug 02, 2013 1.819 1.819 1.767 1.782 80,398 -0.03(-1.64%)
Aug 01, 2013 1.819 1.834 1.789 1.811 196,728 -0.01(-0.41%)
Jul 31, 2013 1.789 1.819 1.782 1.819 0 +0.03(+1.66%)
Jul 30, 2013 1.819 1.819 1.782 1.789 0 -0.01(-0.41%)
Jul 29, 2013 1.804 1.819 1.744 1.796 0 -0.01(-0.41%)
Jul 26, 2013 1.819 1.848 1.796 1.804 0 -0.07(-3.57%)
Jul 25, 2013 1.863 1.871 1.819 1.871 0 +0.01(+0.40%)
Jul 24, 2013 1.863 1.885 1.856 1.863 0 +0.00(+0.00%)
Jul 23, 2013 1.811 1.863 1.811 1.863 0 +0.06(+3.29%)
Jul 22, 2013 1.826 1.848 1.804 1.804 0 -0.01(-0.82%)
Jul 19, 2013 1.834 1.834 1.793 1.819 0 +0.00(+0.00%)
Jul 18, 2013 1.819 1.848 1.796 1.819 0 +0.00(+0.00%)
Jul 17, 2013 1.819 1.885 1.804 1.819 100,240 +0.00(+0.00%)
Jul 16, 2013 1.796 1.819 1.782 1.819 0 +0.00(+0.00%)
Jul 15, 2013 1.796 1.819 1.796 1.819 0 +0.02(+1.24%)
Jul 12, 2013 1.782 1.804 1.774 1.796 0 +0.01(+0.83%)
Jul 11, 2013 1.796 1.819 1.778 1.782 0 -0.01(-0.83%)
Jul 10, 2013 1.819 1.819 1.789 1.796 0 -0.01(-0.41%)
Jul 09, 2013 1.819 1.819 1.789 1.804 0 +0.01(+0.41%)
Jul 08, 2013 1.819 1.819 1.782 1.796 0 -0.04(-2.02%)
Jul 05, 2013 1.804 1.834 1.789 1.834 0 +0.02(+1.23%)
Jul 03, 2013 1.730 1.819 1.730 1.811 0 -0.01(-0.81%)
Jul 02, 2013 1.819 1.826 1.789 1.826 0 +0.02(+1.23%)
Jul 01, 2013 1.819 1.819 1.804 1.804 0 -0.01(-0.41%)
Jun 28, 2013 1.796 1.811 1.778 1.811 82,540 +0.01(+0.41%)
Jun 27, 2013 1.715 1.804 1.715 1.804 0 +0.07(+4.29%)
Jun 26, 2013 1.741 1.744 1.700 1.730 0 +0.00(+0.00%)
Jun 25, 2013 1.744 1.744 1.685 1.730 0 -0.01(-0.85%)
Jun 24, 2013 1.737 1.744 1.737 1.744 0 +0.01(+0.86%)
Jun 21, 2013 1.744 1.744 1.722 1.730 58,055 -0.01(-0.85%)
Jun 20, 2013 1.744 1.767 1.722 1.744 0 -0.01(-0.42%)
Jun 19, 2013 1.774 1.774 1.715 1.752 0 -0.02(-1.26%)
Jun 18, 2013 1.744 1.789 1.744 1.774 0 +0.02(+1.27%)
Jun 17, 2013 1.744 1.782 1.722 1.752 0 +0.00(+0.00%)
Jun 14, 2013 1.767 1.782 1.715 1.752 0 -0.03(-1.67%)
Jun 13, 2013 1.759 1.782 1.744 1.782 35,710 +0.01(+0.42%)
Jun 12, 2013 1.767 1.774 1.737 1.774 51,938 +0.03(+1.70%)
Jun 11, 2013 1.774 1.811 1.741 1.744 74,452 -0.01(-0.84%)
Jun 10, 2013 1.707 1.767 1.707 1.759 0 +0.02(+1.28%)
Jun 07, 2013 1.744 1.744 1.722 1.737 0 -0.01(-0.43%)
Jun 06, 2013 1.707 1.744 1.707 1.744 0 +0.04(+2.17%)
Jun 05, 2013 1.700 1.737 1.692 1.707 0 +0.01(+0.44%)
Jun 04, 2013 1.744 1.767 1.678 1.700 0 -0.02(-1.29%)
Jun 03, 2013 1.715 1.730 1.700 1.722 492,862 +0.00(+0.00%)
May 31, 2013 1.744 1.752 1.707 1.722 87,345 -0.01(-0.85%)
May 30, 2013 1.730 1.744 1.603 1.737 0 +0.01(+0.43%)
May 29, 2013 1.782 1.782 1.700 1.730 97,950 -0.05(-2.92%)
May 28, 2013 1.796 1.811 1.767 1.782 35,892 +0.00(+0.00%)
May 24, 2013 1.796 1.796 1.759 1.782 0 +0.00(+0.00%)
May 23, 2013 1.782 1.796 1.730 1.782 0 -0.02(-1.23%)
May 22, 2013 1.796 1.804 1.722 1.804 0 -0.01(-0.41%)
May 21, 2013 1.782 1.819 1.722 1.811 0 +0.03(+1.67%)
May 20, 2013 1.707 1.819 1.707 1.782 0 -0.02(-1.23%)
May 17, 2013 1.804 1.819 1.752 1.804 0 +0.01(+0.83%)
May 16, 2013 1.804 1.811 1.737 1.789 48,827 -0.01(-0.41%)
May 15, 2013 1.774 1.811 1.722 1.796 0 -0.01(-0.82%)
May 13, 2013 1.811 1.811 1.707 1.811 0 +0.01(+0.41%)
May 10, 2013 1.744 1.819 1.678 1.804 0 +0.05(+2.97%)
May 09, 2013 1.730 1.774 1.670 1.752 0 -0.03(-1.67%)
May 08, 2013 1.804 1.804 1.722 1.782 0 -0.01(-0.83%)
May 07, 2013 1.782 1.819 1.759 1.796 0 -0.01(-0.82%)
May 06, 2013 1.863 1.893 1.678 1.811 0 -0.07(-3.94%)
May 03, 2013 1.893 1.893 1.856 1.885 0 +0.01(+0.40%)
May 02, 2013 1.878 1.878 1.856 1.878 0 +0.00(+0.00%)
May 01, 2013 1.923 1.923 1.819 1.878 0 -0.02(-1.17%)
Apr 30, 2013 1.930 1.930 1.885 1.900 58,447 -0.03(-1.54%)
Apr 29, 2013 1.945 1.960 1.923 1.930 35,192 -0.03(-1.52%)
Apr 26, 2013 1.945 1.967 1.945 1.960 23,718 +0.00(+0.00%)
Apr 25, 2013 1.975 1.975 1.900 1.960 116,054 +0.01(+0.38%)
Apr 24, 2013 1.967 1.989 1.900 1.952 0 -0.01(-0.75%)
Apr 23, 2013 1.856 1.967 1.848 1.967 18,956 +0.04(+1.92%)
Apr 22, 2013 1.930 1.930 1.900 1.930 21,323 +0.01(+0.39%)
Apr 19, 2013 1.923 1.937 1.848 1.923 303,270 +0.00(+0.00%)
Apr 18, 2013 1.923 1.923 1.863 1.923 26,976 +0.01(+0.39%)
Apr 17, 2013 1.923 1.923 1.871 1.915 29,330 -0.01(-0.77%)
Apr 16, 2013 1.923 1.930 1.856 1.930 48,810 +0.01(+0.77%)
Apr 15, 2013 1.930 1.930 1.871 1.915 38,981 -0.01(-0.77%)
Apr 12, 2013 1.930 1.930 1.908 1.930 13,139 +0.00(+0.00%)
Apr 11, 2013 1.923 1.930 1.893 1.930 21,819 +0.00(+0.00%)
Apr 10, 2013 1.900 1.930 1.893 1.930 48,147 +0.01(+0.77%)
Apr 09, 2013 1.863 1.923 1.796 1.915 45,326 +0.05(+2.79%)
Apr 08, 2013 1.834 1.863 1.796 1.863 167,857 +0.05(+2.87%)
Apr 05, 2013 1.819 1.826 1.774 1.811 79,075 -0.01(-0.41%)
Apr 04, 2013 1.848 1.856 1.782 1.819 88,074 +0.01(+0.41%)
Apr 03, 2013 1.862 1.862 1.804 1.811 80,309 -0.03(-1.61%)
Apr 02, 2013 1.871 1.871 1.834 1.841 93,288 -0.01(-0.40%)
Apr 01, 2013 1.893 1.893 1.841 1.848 106,700 -0.02(-1.19%)
Mar 28, 2013 1.856 1.878 1.826 1.871 56,038 +0.02(+1.20%)
Mar 27, 2013 1.856 1.878 1.819 1.848 54,465 -0.03(-1.58%)
Mar 26, 2013 1.819 1.878 1.789 1.878 65,864 +0.07(+3.69%)
Mar 25, 2013 1.782 1.819 1.774 1.811 63,418 +0.00(+0.00%)
Mar 22, 2013 1.826 1.826 1.789 1.811 13,453 -0.01(-0.81%)
Mar 21, 2013 1.833 1.833 1.796 1.826 5,838 +0.01(+0.82%)
Mar 20, 2013 1.782 1.856 1.782 1.811 110,299 -0.01(-0.81%)
Mar 19, 2013 1.848 1.848 1.767 1.826 279,795 +0.02(+1.23%)
Mar 18, 2013 1.789 1.834 1.670 1.804 122,433 +0.07(+3.85%)
Mar 15, 2013 1.796 1.841 1.700 1.737 143,015 -0.07(-4.10%)
Mar 14, 2013 1.782 1.811 1.744 1.811 21,766 +0.03(+1.67%)
Mar 13, 2013 1.759 1.782 1.737 1.782 7,508 +0.00(+0.00%)
Mar 12, 2013 1.782 1.782 1.678 1.782 57,645 +0.01(+0.84%)
Mar 11, 2013 1.782 1.782 1.744 1.767 18,486 +0.01(+0.42%)
Mar 08, 2013 1.722 1.812 1.707 1.759 135,819 +0.06(+3.49%)
Mar 07, 2013 1.648 1.722 1.648 1.700 107,993 +0.03(+1.78%)
Mar 06, 2013 1.737 1.737 1.663 1.670 87,072 -0.07(-3.85%)
Mar 05, 2013 1.707 1.737 1.648 1.737 40,191 +0.01(+0.43%)
Mar 04, 2013 1.744 1.744 1.655 1.730 68,658 +0.00(+0.00%)
Mar 01, 2013 1.752 1.759 1.648 1.730 28,956 +0.03(+1.75%)
Feb 28, 2013 1.707 1.774 1.596 1.700 344,645 +0.10(+6.51%)
Feb 27, 2013 1.559 1.596 1.537 1.596 45,249 +0.02(+1.42%)
Feb 26, 2013 1.544 1.574 1.514 1.574 25,773 +0.05(+3.42%)
Feb 25, 2013 1.537 1.596 1.492 1.522 320,599 -0.01(-0.49%)
Feb 22, 2013 1.522 1.529 1.500 1.529 16,701 +0.01(+0.49%)
Feb 21, 2013 1.485 1.522 1.418 1.522 65,661 +0.02(+1.49%)
Feb 20, 2013 1.470 1.514 1.403 1.499 99,040 +0.05(+3.59%)
Feb 19, 2013 1.485 1.492 1.381 1.448 114,173 -0.04(-2.99%)
Feb 15, 2013 1.492 1.492 1.448 1.492 23,748 -0.01(-0.99%)
Feb 14, 2013 1.514 1.514 1.455 1.507 37,936 -0.01(-0.98%)
Feb 13, 2013 1.373 1.522 1.373 1.522 164,587 +0.07(+5.13%)
Feb 12, 2013 1.410 1.448 1.373 1.448 150,868 +0.04(+2.63%)
Feb 11, 2013 1.388 1.418 1.388 1.410 16,937 +0.00(+0.00%)
Feb 08, 2013 1.418 1.418 1.381 1.410 30,257 -0.04(-2.56%)
Feb 07, 2013 1.403 1.448 1.344 1.448 310,321 +0.06(+4.28%)
Feb 06, 2013 1.381 1.410 1.366 1.388 73,283 +0.00(+0.00%)
Feb 04, 2013 1.350 1.403 1.336 1.388 27,230 +0.00(+0.00%)
Feb 01, 2013 1.388 1.399 1.358 1.388 31,994 +0.01(+1.08%)
Jan 31, 2013 1.410 1.451 1.361 1.373 192,565 +0.01(+1.09%)
Jan 30, 2013 1.366 1.381 1.358 1.358 216,678 -0.01(-0.54%)
Jan 29, 2013 1.350 1.381 1.344 1.366 130,197 +0.01(+1.10%)
Jan 28, 2013 1.373 1.373 1.332 1.351 42,396 +0.00(+0.00%)
Jan 25, 2013 1.403 1.403 1.332 1.351 73,762 -0.06(-4.21%)
Jan 24, 2013 1.425 1.425 1.399 1.410 3,974 -0.03(-2.06%)
Jan 23, 2013 1.425 1.470 1.396 1.440 80,344 -0.01(-1.02%)
Jan 22, 2013 1.470 1.470 1.455 1.455 269 +0.01(+0.51%)
Jan 18, 2013 1.485 1.492 1.433 1.448 12,204 -0.07(-4.88%)
Jan 17, 2013 1.537 1.537 1.507 1.522 15,047 -0.01(-0.49%)
Jan 16, 2013 1.514 1.529 1.514 1.529 8,272 +0.00(+0.00%)
Jan 15, 2013 1.529 1.529 1.529 1.529 455 +0.00(+0.00%)
Jan 14, 2013 1.529 1.529 1.492 1.529 8,754 +0.01(+0.49%)
Jan 11, 2013 1.537 1.537 1.499 1.522 5,878 -0.01(-0.49%)
Jan 10, 2013 1.537 1.537 1.514 1.529 12,816 -0.01(-0.96%)
Jan 09, 2013 1.544 1.544 1.455 1.544 25,553 +0.01(+0.48%)
Jan 08, 2013 1.522 1.544 1.514 1.537 13,880 +0.00(+0.00%)
Jan 07, 2013 1.440 1.544 1.433 1.537 43,932 +0.00(+0.00%)
Jan 04, 2013 1.537 1.537 1.507 1.537 28,977 +0.00(+0.00%)
Jan 03, 2013 1.522 1.537 1.514 1.537 38,671 +0.01(+0.98%)
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.