Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 4.730 4.800 4.800 4.800 7,500 +0.16(+3.45%)
Aug 28, 2014 4.610 4.640 4.690 4.640 1,805 -0.05(-1.07%)
Aug 27, 2014 4.610 4.750 4.610 4.690 2,896 -0.01(-0.21%)
Aug 26, 2014 4.700 4.750 4.655 4.700 13,994 +0.01(+0.21%)
Aug 25, 2014 4.640 4.690 4.600 4.690 7,320 +0.01(+0.24%)
Aug 22, 2014 4.630 4.680 4.600 4.679 8,249 -0.01(-0.23%)
Aug 21, 2014 4.578 4.690 4.570 4.690 7,350 +0.02(+0.43%)
Aug 20, 2014 4.560 4.690 4.550 4.670 2,216 -0.04(-0.83%)
Aug 19, 2014 4.600 4.709 4.590 4.709 4,262 -0.01(-0.21%)
Aug 18, 2014 4.550 4.840 4.550 4.719 692 +0.12(+2.61%)
Aug 15, 2014 4.610 4.630 4.436 4.599 3,949 +0.04(+0.86%)
Aug 14, 2014 4.700 4.700 4.490 4.560 11,424 -0.21(-4.38%)
Aug 13, 2014 4.770 4.770 4.769 4.769 1,110 -0.00(-0.02%)
Aug 12, 2014 4.700 4.820 4.700 4.770 12,264 +0.07(+1.49%)
Aug 11, 2014 4.555 4.930 4.550 4.700 4,075 +0.25(+5.64%)
Aug 08, 2014 4.810 4.810 4.430 4.449 18,474 -0.07(-1.57%)
Aug 07, 2014 4.560 4.636 4.500 4.520 7,159 -0.02(-0.44%)
Aug 06, 2014 4.600 4.660 4.520 4.540 15,875 -0.06(-1.30%)
Aug 05, 2014 4.690 4.957 4.600 4.600 3,500 -0.10(-2.13%)
Aug 04, 2014 4.713 4.750 4.700 4.700 6,225 -0.07(-1.47%)
Aug 01, 2014 4.740 4.770 4.720 4.770 2,738 -0.03(-0.63%)
Jul 31, 2014 4.803 4.820 4.800 4.800 2,715 -0.01(-0.15%)
Jul 30, 2014 4.820 4.876 4.800 4.807 4,153 +0.04(+0.78%)
Jul 28, 2014 4.790 4.770 4.770 4.770 29,500 +0.05(+1.06%)
Jul 25, 2014 4.701 4.870 4.701 4.720 700 +0.04(+0.85%)
Jul 24, 2014 4.750 4.860 4.680 4.680 6,156 +0.02(+0.43%)
Jul 23, 2014 4.650 4.910 4.620 4.660 10,028 +0.03(+0.65%)
Jul 22, 2014 4.718 4.720 4.630 4.630 6,757 +0.02(+0.43%)
Jul 21, 2014 4.750 4.900 4.610 4.610 33,052 -0.12(-2.54%)
Jul 18, 2014 4.680 4.990 4.680 4.730 46,548 +0.01(+0.25%)
Jul 17, 2014 4.930 4.948 4.640 4.718 30,096 -0.06(-1.30%)
Jul 16, 2014 4.600 5.115 4.600 4.780 45,407 +0.15(+3.24%)
Jul 15, 2014 4.610 4.700 4.610 4.630 7,318 -0.03(-0.64%)
Jul 14, 2014 4.700 4.770 4.620 4.660 22,372 +0.01(+0.21%)
Jul 11, 2014 4.620 4.700 4.620 4.650 1,416 +0.03(+0.65%)
Jul 10, 2014 4.610 4.780 4.500 4.620 24,380 -0.16(-3.35%)
Jul 09, 2014 4.610 4.790 4.610 4.780 9,316 +0.18(+3.91%)
Jul 08, 2014 4.830 4.830 4.590 4.600 8,302 -0.28(-5.70%)
Jul 07, 2014 4.900 4.930 4.790 4.878 20,761 +0.04(+0.79%)
Jul 03, 2014 4.560 4.840 4.840 4.840 13,900 +0.26(+5.68%)
Jul 02, 2014 4.550 4.650 4.550 4.580 810 +0.02(+0.44%)
Jul 01, 2014 4.630 4.650 4.540 4.560 3,094 +0.06(+1.33%)
Jun 30, 2014 4.600 4.600 4.450 4.500 12,362 +0.09(+2.04%)
Jun 27, 2014 4.600 4.940 4.410 4.410 59,583 -0.23(-4.94%)
Jun 26, 2014 4.600 4.639 4.590 4.639 5,076 +0.06(+1.29%)
Jun 25, 2014 4.600 4.970 4.580 4.580 1,489 -0.02(-0.48%)
Jun 24, 2014 4.620 4.655 4.599 4.602 11,664 -0.01(-0.17%)
Jun 23, 2014 4.780 4.780 4.610 4.610 17,745 -0.20(-4.16%)
Jun 20, 2014 4.760 4.810 4.760 4.810 972 +0.01(+0.21%)
Jun 19, 2014 4.800 4.870 4.800 4.800 4,100 -0.09(-1.84%)
Jun 18, 2014 4.809 4.910 4.770 4.890 2,032 +0.02(+0.41%)
Jun 16, 2014 4.800 4.870 4.870 4.870 22,500 +0.16(+3.39%)
Jun 13, 2014 4.730 4.870 4.700 4.710 13,768 -0.02(-0.42%)
Jun 12, 2014 4.685 4.730 4.685 4.730 5,380 +0.13(+2.83%)
Jun 10, 2014 4.530 4.600 4.600 4.600 12 +0.00(+0.00%)
Jun 06, 2014 4.590 4.630 4.500 4.600 14,672 +0.04(+0.88%)
Jun 05, 2014 4.780 4.780 4.560 4.560 5,022 -0.14(-2.98%)
Jun 04, 2014 4.720 4.790 4.700 4.700 19,474 -0.03(-0.63%)
Jun 03, 2014 4.740 4.740 4.600 4.730 7,522 -0.08(-1.66%)
Jun 02, 2014 4.850 5.000 4.800 4.810 2,743 -0.04(-0.82%)
May 30, 2014 5.000 5.000 4.850 4.850 2,827 -0.14(-2.81%)
May 29, 2014 4.760 5.000 4.760 4.990 8,396 +0.32(+6.85%)
May 28, 2014 4.759 4.900 4.610 4.670 5,200 -0.07(-1.48%)
May 27, 2014 4.760 4.760 4.620 4.740 4,294 +0.12(+2.60%)
May 23, 2014 4.750 4.620 4.620 4.620 18,000 -0.18(-3.75%)
May 22, 2014 4.750 4.890 4.750 4.800 1,030 +0.05(+1.05%)
May 21, 2014 4.760 4.880 4.750 4.750 12,923 -0.12(-2.46%)
May 20, 2014 4.840 4.870 4.840 4.870 2,006 +0.04(+0.93%)
May 19, 2014 4.825 4.825 4.825 4.825 220 +0.07(+1.37%)
May 16, 2014 4.820 4.820 4.760 4.760 726 -0.08(-1.65%)
May 15, 2014 4.770 4.840 4.750 4.840 10,824 +0.04(+0.83%)
May 14, 2014 4.760 4.800 4.760 4.800 900 -0.02(-0.41%)
May 13, 2014 4.790 4.830 4.750 4.820 2,567 +0.02(+0.42%)
May 12, 2014 4.870 4.870 4.750 4.800 10,636 -0.09(-1.84%)
May 09, 2014 4.890 4.890 4.890 4.890 182 -0.01(-0.20%)
May 08, 2014 4.770 4.920 4.760 4.900 8,416 -0.03(-0.61%)
May 07, 2014 4.800 4.930 4.750 4.930 6,769 +0.07(+1.44%)
May 06, 2014 4.860 4.870 4.720 4.860 6,818 -0.08(-1.62%)
May 05, 2014 4.760 4.940 4.700 4.940 8,693 +0.09(+1.79%)
May 02, 2014 4.910 4.910 4.690 4.853 6,770 -0.06(-1.16%)
May 01, 2014 4.990 4.990 4.910 4.910 6,727 -0.07(-1.41%)
Apr 30, 2014 4.980 4.980 4.980 4.980 1,052 +0.00(+0.00%)
Apr 29, 2014 4.900 4.980 4.890 4.980 13,209 +0.03(+0.59%)
Apr 28, 2014 5.000 5.024 4.940 4.951 4,001 -0.08(-1.57%)
Apr 25, 2014 5.000 5.050 4.981 5.030 1,907 +0.02(+0.40%)
Apr 24, 2014 4.940 5.070 4.940 5.010 6,931 +0.01(+0.20%)
Apr 23, 2014 5.000 5.017 5.000 5.000 1,000 +0.00(+0.00%)
Apr 22, 2014 4.960 5.080 4.950 5.000 1,510 -0.05(-0.99%)
Apr 21, 2014 5.080 5.110 5.000 5.050 5,110 -0.01(-0.20%)
Apr 17, 2014 4.980 5.060 5.060 5.060 3,700 +0.06(+1.20%)
Apr 16, 2014 5.070 5.110 5.000 5.000 2,617 +0.05(+1.01%)
Apr 15, 2014 5.010 5.210 4.920 4.950 10,929 -0.06(-1.20%)
Apr 14, 2014 5.110 5.111 4.900 5.010 14,335 -0.12(-2.43%)
Apr 11, 2014 5.210 5.210 5.135 5.135 2,005 -0.06(-1.06%)
Apr 10, 2014 5.260 5.260 5.160 5.190 5,700 -0.02(-0.38%)
Apr 09, 2014 5.130 5.230 5.130 5.210 9,675 -0.09(-1.70%)
Apr 08, 2014 5.350 5.490 5.261 5.300 6,679 +0.04(+0.77%)
Apr 07, 2014 5.400 5.450 5.250 5.259 16,090 -0.18(-3.32%)
Apr 04, 2014 5.450 5.600 5.420 5.440 8,994 -0.02(-0.37%)
Apr 03, 2014 5.490 5.580 5.370 5.460 6,402 +0.01(+0.18%)
Apr 02, 2014 5.467 5.490 5.300 5.450 4,666 +0.10(+1.87%)
Apr 01, 2014 5.414 5.470 5.270 5.350 5,121 +0.11(+2.10%)
Mar 31, 2014 5.270 5.300 5.080 5.240 18,002 -0.03(-0.57%)
Mar 28, 2014 5.360 5.360 5.270 5.270 3,141 -0.03(-0.57%)
Mar 27, 2014 5.310 5.310 5.280 5.300 3,791 +0.10(+1.92%)
Mar 26, 2014 5.490 5.490 5.169 5.200 19,300 -0.30(-5.45%)
Mar 25, 2014 5.520 5.592 5.500 5.500 3,415 -0.06(-1.08%)
Mar 24, 2014 5.610 5.630 5.490 5.560 4,952 -0.03(-0.53%)
Mar 21, 2014 5.440 5.767 5.440 5.590 12,829 +0.20(+3.71%)
Mar 20, 2014 5.380 5.450 5.281 5.390 7,581 +0.05(+0.94%)
Mar 19, 2014 5.380 5.380 5.330 5.340 12,596 +0.01(+0.16%)
Mar 18, 2014 5.460 5.470 5.290 5.332 36,497 -0.18(-3.24%)
Mar 17, 2014 5.580 5.580 5.440 5.510 19,258 -0.21(-3.67%)
Mar 14, 2014 5.720 5.860 5.670 5.720 9,568 -0.08(-1.38%)
Mar 13, 2014 5.640 5.859 5.640 5.800 24,764 +0.25(+4.50%)
Mar 12, 2014 5.510 5.640 5.510 5.550 6,382 +0.03(+0.54%)
Mar 11, 2014 6.241 6.305 5.430 5.520 41,204 -0.77(-12.24%)
Mar 10, 2014 6.350 6.450 6.270 6.290 8,594 -0.04(-0.63%)
Mar 07, 2014 6.340 6.400 6.240 6.330 8,667 +0.02(+0.29%)
Mar 06, 2014 6.690 6.690 6.284 6.312 14,901 -0.23(-3.49%)
Mar 05, 2014 6.810 6.810 6.311 6.540 19,974 -0.06(-0.91%)
Mar 04, 2014 6.170 6.750 6.170 6.600 63,512 +0.65(+10.92%)
Mar 03, 2014 6.090 6.090 5.950 5.950 15,699 -0.05(-0.83%)
Feb 28, 2014 5.750 6.270 5.750 6.000 46,201 +0.34(+6.01%)
Feb 27, 2014 5.400 6.500 5.400 5.660 90,696 +0.32(+5.99%)
Feb 26, 2014 5.400 5.400 5.311 5.340 13,860 +0.00(+0.00%)
Feb 25, 2014 5.377 5.396 5.340 5.340 9,134 -0.06(-1.10%)
Feb 24, 2014 5.480 5.500 5.400 5.400 11,948 -0.10(-1.83%)
Feb 21, 2014 5.700 5.730 5.450 5.500 12,890 -0.12(-2.14%)
Feb 20, 2014 5.470 5.660 5.310 5.620 24,614 +0.17(+3.12%)
Feb 19, 2014 5.050 5.450 5.050 5.450 56,365 +0.35(+6.86%)
Feb 18, 2014 5.081 5.111 5.081 5.100 977 +0.06(+1.19%)
Feb 14, 2014 5.050 5.040 5.040 5.040 1,200 -0.06(-1.17%)
Feb 13, 2014 5.100 5.140 5.010 5.100 4,632 +0.05(+0.99%)
Feb 12, 2014 5.030 5.130 5.011 5.050 1,500 -0.09(-1.75%)
Feb 11, 2014 5.210 5.210 5.011 5.140 8,000 +0.09(+1.78%)
Feb 10, 2014 5.050 5.050 5.050 5.050 184 -0.15(-2.88%)
Feb 07, 2014 5.040 5.210 5.010 5.200 9,497 +0.13(+2.51%)
Feb 06, 2014 4.980 5.080 4.980 5.073 4,910 +0.07(+1.45%)
Feb 05, 2014 5.120 5.208 5.000 5.000 7,409 -0.22(-4.21%)
Feb 04, 2014 5.340 5.340 5.140 5.220 1,709 +0.16(+3.16%)
Feb 03, 2014 5.020 5.325 5.000 5.060 7,027 +0.05(+1.00%)
Jan 31, 2014 5.170 5.450 5.010 5.010 8,802 -0.20(-3.87%)
Jan 30, 2014 5.160 5.374 5.100 5.212 9,587 +0.10(+1.99%)
Jan 29, 2014 4.910 5.130 4.850 5.110 7,121 +0.21(+4.28%)
Jan 28, 2014 4.990 5.240 4.830 4.900 35,659 -0.12(-2.39%)
Jan 27, 2014 5.380 5.450 4.950 5.020 40,248 -0.27(-5.10%)
Jan 24, 2014 5.260 5.290 5.100 5.290 2,425 +0.04(+0.76%)
Jan 23, 2014 5.350 5.550 5.070 5.250 17,257 -0.04(-0.66%)
Jan 22, 2014 5.080 5.400 5.079 5.285 20,165 +0.25(+5.07%)
Jan 21, 2014 4.970 5.030 4.950 5.030 5,870 +0.11(+2.24%)
Jan 17, 2014 4.860 4.920 4.920 4.920 1,600 +0.05(+1.02%)
Jan 16, 2014 4.890 4.980 4.830 4.870 1,697 +0.04(+0.83%)
Jan 15, 2014 4.960 4.960 4.830 4.830 9,084 -0.13(-2.62%)
Jan 14, 2014 4.925 5.000 4.850 4.960 3,746 +0.01(+0.20%)
Jan 13, 2014 5.020 5.039 4.861 4.950 7,018 -0.03(-0.60%)
Jan 10, 2014 4.970 5.014 4.810 4.980 5,022 -0.05(-0.99%)
Jan 09, 2014 5.000 5.030 4.910 5.030 8,339 +0.05(+1.00%)
Jan 08, 2014 4.890 4.990 4.890 4.980 5,289 +0.14(+2.89%)
Jan 07, 2014 4.710 4.930 4.690 4.840 13,932 +0.08(+1.57%)
Jan 06, 2014 4.610 4.841 4.570 4.765 5,212 +0.12(+2.69%)
Jan 03, 2014 4.680 4.730 4.510 4.640 21,417 -0.06(-1.28%)
Jan 02, 2014 4.950 4.950 4.700 4.700 13,587 -0.23(-4.66%)
Dec 31, 2013 4.950 4.930 4.930 4.930 12,200 -0.05(-1.01%)
Dec 30, 2013 5.020 5.020 4.850 4.980 6,785 +0.00(+0.00%)
Dec 27, 2013 4.800 5.039 4.800 4.980 12,626 +0.18(+3.75%)
Dec 26, 2013 4.851 4.867 4.750 4.800 5,359 +0.04(+0.84%)
Dec 24, 2013 4.836 4.836 4.760 4.760 1,540 -0.05(-1.04%)
Dec 23, 2013 4.690 4.970 4.610 4.810 5,677 +0.16(+3.44%)
Dec 20, 2013 4.710 4.750 4.640 4.650 5,134 -0.13(-2.82%)
Dec 19, 2013 4.750 4.850 4.720 4.785 5,961 +0.04(+0.74%)
Dec 18, 2013 4.790 4.800 4.700 4.750 8,829 -0.05(-1.04%)
Dec 17, 2013 4.810 4.810 4.800 4.800 2,462 +0.00(+0.00%)
Dec 16, 2013 4.880 4.880 4.780 4.800 13,391 -0.03(-0.62%)
Dec 13, 2013 4.800 4.830 4.780 4.830 4,209 +0.03(+0.63%)
Dec 12, 2013 4.700 4.885 4.700 4.800 2,178 +0.11(+2.35%)
Dec 11, 2013 4.850 4.850 4.580 4.690 30,627 -0.11(-2.29%)
Dec 10, 2013 4.850 5.039 4.790 4.800 8,677 -0.03(-0.62%)
Dec 09, 2013 4.850 4.990 4.800 4.830 7,414 -0.04(-0.82%)
Dec 06, 2013 4.960 4.969 4.760 4.870 0 +0.00(+0.00%)
Dec 05, 2013 4.860 4.960 4.750 4.870 0 -0.03(-0.61%)
Dec 04, 2013 4.850 4.929 4.830 4.900 0 +0.08(+1.66%)
Dec 03, 2013 4.800 4.940 4.760 4.820 0 +0.03(+0.63%)
Dec 02, 2013 4.770 4.970 4.770 4.790 0 -0.07(-1.44%)
Nov 27, 2013 4.800 4.860 4.860 4.860 9,100 +0.03(+0.62%)
Nov 26, 2013 4.860 5.021 4.810 4.830 0 +0.04(+0.84%)
Nov 25, 2013 4.860 4.990 4.770 4.790 0 +0.04(+0.84%)
Nov 22, 2013 4.850 4.850 4.750 4.750 0 -0.08(-1.66%)
Nov 21, 2013 4.870 4.970 4.810 4.830 0 +0.02(+0.42%)
Nov 20, 2013 4.780 4.930 4.780 4.810 0 -0.06(-1.21%)
Nov 19, 2013 4.830 4.880 4.800 4.869 0 -0.01(-0.23%)
Nov 18, 2013 5.000 5.120 4.780 4.880 0 -0.17(-3.37%)
Nov 15, 2013 5.140 5.140 5.040 5.050 0 +0.03(+0.60%)
Nov 14, 2013 5.000 5.190 4.921 5.020 0 +0.07(+1.41%)
Nov 12, 2013 4.920 5.000 4.920 4.950 0 +0.06(+1.23%)
Nov 11, 2013 5.000 5.000 4.850 4.890 0 -0.15(-2.98%)
Nov 08, 2013 4.870 5.100 4.760 5.040 0 +0.14(+2.86%)
Nov 07, 2013 5.280 5.280 4.810 4.900 0 -0.49(-9.09%)
Nov 06, 2013 5.390 5.390 5.341 5.390 0 +0.02(+0.37%)
Nov 05, 2013 5.350 5.390 5.320 5.370 0 +0.02(+0.37%)
Nov 04, 2013 5.379 5.380 5.300 5.350 0 +0.03(+0.56%)
Nov 01, 2013 5.393 5.400 5.250 5.320 0 -0.08(-1.48%)
Oct 31, 2013 5.300 5.400 5.300 5.400 0 +0.03(+0.61%)
Oct 30, 2013 5.340 5.367 5.300 5.367 0 -0.02(-0.42%)
Oct 29, 2013 5.285 5.390 5.250 5.390 0 +0.06(+1.13%)
Oct 28, 2013 5.170 5.330 5.060 5.330 0 -0.03(-0.56%)
Oct 25, 2013 4.920 5.390 4.901 5.360 0 +0.40(+8.06%)
Oct 24, 2013 4.750 4.990 4.750 4.960 0 +0.08(+1.64%)
Oct 23, 2013 4.910 5.000 4.760 4.880 0 -0.07(-1.41%)
Oct 22, 2013 5.180 5.180 4.930 4.950 0 -0.10(-1.98%)
Oct 21, 2013 5.200 5.200 4.940 5.050 0 -0.10(-1.94%)
Oct 18, 2013 5.240 5.250 5.150 5.150 14,700 -0.01(-0.19%)
Oct 17, 2013 5.197 5.300 5.130 5.160 0 -0.04(-0.77%)
Oct 16, 2013 5.230 5.360 5.011 5.200 0 -0.06(-1.14%)
Oct 15, 2013 5.180 5.310 5.180 5.260 0 +0.01(+0.19%)
Oct 14, 2013 5.410 5.410 5.171 5.250 0 -0.25(-4.55%)
Oct 11, 2013 5.670 5.670 5.487 5.500 0 +0.01(+0.18%)
Oct 10, 2013 5.650 5.680 5.411 5.490 0 -0.06(-1.08%)
Oct 09, 2013 5.510 5.799 5.500 5.550 0 +0.02(+0.36%)
Oct 08, 2013 5.660 5.690 5.510 5.530 0 -0.17(-2.98%)
Oct 07, 2013 5.600 5.700 5.530 5.700 0 +0.02(+0.35%)
Oct 04, 2013 5.630 5.780 5.550 5.680 0 +0.02(+0.35%)
Oct 03, 2013 5.700 5.770 5.530 5.660 0 -0.09(-1.57%)
Oct 02, 2013 5.796 5.800 5.750 5.750 0 -0.01(-0.19%)
Oct 01, 2013 5.820 5.820 5.760 5.761 0 -0.09(-1.52%)
Sep 27, 2013 5.730 5.910 5.730 5.850 0 +0.14(+2.45%)
Sep 26, 2013 5.710 5.710 5.650 5.710 0 +0.05(+0.88%)
Sep 25, 2013 5.790 5.710 5.650 5.660 0 -0.05(-0.87%)
Sep 24, 2013 5.720 5.720 5.650 5.710 0 -0.03(-0.52%)
Sep 23, 2013 5.700 5.750 5.640 5.740 0 +0.01(+0.17%)
Sep 20, 2013 5.680 5.730 5.550 5.730 0 +0.05(+0.88%)
Sep 19, 2013 5.490 5.680 5.490 5.680 0 +0.21(+3.80%)
Sep 18, 2013 5.600 5.670 5.421 5.472 0 -0.13(-2.29%)
Sep 17, 2013 5.600 5.669 5.600 5.600 0 -0.01(-0.18%)
Sep 16, 2013 5.600 5.676 5.600 5.610 0 +0.01(+0.18%)
Sep 13, 2013 5.680 5.680 5.500 5.600 0 -0.05(-0.88%)
Sep 12, 2013 5.600 5.679 5.600 5.650 0 +0.15(+2.73%)
Sep 11, 2013 5.380 5.680 5.380 5.500 0 +0.12(+2.23%)
Sep 10, 2013 5.360 5.530 5.351 5.380 0 +0.03(+0.56%)
Sep 09, 2013 5.450 5.549 5.320 5.350 0 -0.13(-2.37%)
Sep 06, 2013 5.620 5.630 5.410 5.480 0 -0.18(-3.23%)
Sep 05, 2013 5.630 5.663 5.580 5.663 0 +0.08(+1.48%)
Sep 04, 2013 5.600 5.910 5.540 5.580 0 -0.07(-1.24%)
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.