Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 2.553 2.582 2.504 2.553 14,434 -0.05(-1.88%)
Sep 26, 2014 2.602 2.602 2.602 2.602 204 +0.03(+1.14%)
Sep 25, 2014 2.611 2.614 2.564 2.572 2,911 -0.07(-2.59%)
Sep 24, 2014 2.651 2.651 2.602 2.641 5,418 +0.00(+0.00%)
Sep 23, 2014 2.641 2.641 2.621 2.641 2,760 +0.00(+0.00%)
Sep 22, 2014 2.592 2.670 2.592 2.641 2,682 +0.03(+1.12%)
Sep 19, 2014 2.729 2.739 2.611 2.611 7,291 -0.09(-3.26%)
Sep 18, 2014 2.739 2.739 2.699 2.699 1,055 -0.04(-1.43%)
Sep 17, 2014 2.729 2.739 2.729 2.739 3,169 +0.01(+0.36%)
Sep 16, 2014 2.739 2.739 2.709 2.729 5,903 -0.01(-0.36%)
Sep 15, 2014 2.739 2.739 2.699 2.739 4,112 +0.00(+0.00%)
Sep 12, 2014 2.739 2.836 2.611 2.739 21,157 -0.10(-3.45%)
Sep 11, 2014 2.621 3.169 2.562 2.836 52,899 +0.17(+6.23%)
Sep 10, 2014 2.680 2.680 2.592 2.670 2,921 -0.01(-0.36%)
Sep 09, 2014 2.670 2.680 2.631 2.680 1,993 +0.00(+0.00%)
Sep 08, 2014 2.651 2.680 2.592 2.680 1,702 +0.10(+3.79%)
Sep 05, 2014 2.533 2.611 2.504 2.582 1,376 +0.01(+0.38%)
Sep 04, 2014 2.484 2.572 2.465 2.572 12,080 +0.11(+4.36%)
Sep 03, 2014 2.562 2.618 2.455 2.465 17,662 -0.17(-6.32%)
Sep 02, 2014 2.680 2.680 2.611 2.631 4,862 -0.15(-5.28%)
Aug 29, 2014 2.778 2.778 2.778 2.778 1,124 +0.10(+3.65%)
Aug 28, 2014 2.641 2.748 2.543 2.680 2,761 +0.00(+0.00%)
Aug 27, 2014 2.768 2.700 2.611 2.680 9,741 -0.02(-0.73%)
Aug 26, 2014 2.739 2.778 2.660 2.700 5,661 -0.01(-0.36%)
Aug 25, 2014 2.729 2.690 2.660 2.709 2,965 +0.02(+0.73%)
Aug 22, 2014 2.729 2.739 2.690 2.690 817 +0.00(+0.00%)
Aug 21, 2014 2.719 2.719 2.670 2.690 7,738 -0.05(-1.79%)
Aug 20, 2014 2.729 2.739 2.719 2.739 12,473 +0.01(+0.36%)
Aug 19, 2014 2.739 2.739 2.729 2.729 15,950 -0.01(-0.36%)
Aug 18, 2014 2.915 2.924 2.729 2.739 15,416 -0.13(-4.44%)
Aug 15, 2014 2.690 2.875 2.680 2.866 17,623 +0.08(+2.81%)
Aug 14, 2014 2.680 2.787 2.611 2.787 12,780 +0.10(+3.64%)
Aug 13, 2014 2.680 2.690 2.641 2.690 3,271 +0.06(+2.23%)
Aug 12, 2014 2.758 2.758 2.621 2.631 14,871 -0.20(-6.92%)
Aug 11, 2014 2.836 2.836 2.670 2.827 18,928 -0.06(-2.03%)
Aug 08, 2014 2.680 3.335 2.660 2.885 37,959 +0.25(+9.67%)
Aug 07, 2014 2.631 2.631 2.592 2.631 7,463 +0.00(+0.00%)
Aug 06, 2014 2.631 2.631 2.627 2.631 4,750 +0.09(+3.46%)
Aug 05, 2014 2.592 2.621 2.543 2.543 19,617 -0.05(-1.89%)
Aug 04, 2014 2.592 2.592 2.543 2.592 61,356 +0.02(+0.76%)
Aug 01, 2014 2.543 2.592 2.474 2.572 41,183 +0.10(+3.95%)
Jul 31, 2014 2.396 2.621 2.367 2.475 40,215 +0.04(+1.61%)
Jul 30, 2014 2.407 2.474 2.407 2.435 2,457 -0.02(-0.80%)
Jul 29, 2014 2.533 2.533 2.367 2.455 839 -0.07(-2.71%)
Jul 28, 2014 2.367 2.690 2.357 2.523 265,426 +0.07(+2.79%)
Jul 25, 2014 2.406 2.592 2.289 2.455 127,889 +0.05(+2.03%)
Jul 24, 2014 2.230 2.416 2.171 2.406 31,018 +0.16(+6.96%)
Jul 23, 2014 2.181 2.347 2.152 2.250 27,013 +0.06(+2.68%)
Jul 22, 2014 2.240 2.279 2.054 2.191 68,254 +0.01(+0.63%)
Jul 21, 2014 2.289 2.308 2.171 2.177 57,800 -0.11(-4.87%)
Jul 18, 2014 2.328 2.328 2.289 2.289 408 -0.03(-1.27%)
Jul 17, 2014 2.298 2.318 2.298 2.318 408 +0.02(+0.86%)
Jul 16, 2014 2.298 2.298 2.298 2.298 1,183 +0.02(+0.85%)
Jul 15, 2014 2.181 2.279 2.132 2.279 28,627 +0.03(+1.30%)
Jul 14, 2014 2.250 2.250 2.240 2.250 22,634 +0.01(+0.44%)
Jul 11, 2014 2.250 2.250 2.240 2.240 1,738 -0.01(-0.43%)
Jul 10, 2014 2.250 2.250 2.250 2.250 511 -0.04(-1.71%)
Jul 09, 2014 2.259 2.289 2.259 2.289 14,212 +0.03(+1.30%)
Jul 08, 2014 2.240 2.259 2.240 2.259 6,618 -0.03(-1.28%)
Jul 07, 2014 2.279 2.298 2.279 2.289 16,926 +0.01(+0.43%)
Jul 03, 2014 2.279 2.279 2.279 2.279 817 +0.04(+1.75%)
Jul 02, 2014 2.279 2.330 2.240 2.240 17,528 -0.05(-2.14%)
Jul 01, 2014 2.250 2.308 2.240 2.289 18,145 +0.02(+0.86%)
Jun 30, 2014 2.347 2.435 2.250 2.269 6,299 -0.02(-0.85%)
Jun 27, 2014 2.426 2.445 2.289 2.289 2,859 -0.05(-2.07%)
Jun 26, 2014 2.347 2.416 2.318 2.337 2,284 +0.04(+1.62%)
Jun 25, 2014 2.328 2.364 2.298 2.300 6,264 -0.16(-6.32%)
Jun 24, 2014 2.445 2.523 2.416 2.455 7,578 -0.10(-3.83%)
Jun 23, 2014 2.592 2.628 2.553 2.553 37,275 -0.04(-1.51%)
Jun 20, 2014 2.445 2.592 2.308 2.592 27,822 +0.15(+6.00%)
Jun 19, 2014 2.469 2.641 2.445 2.445 51,549 +0.00(+0.00%)
Jun 18, 2014 2.201 2.592 2.201 2.445 10,338 +0.25(+11.61%)
Jun 17, 2014 2.064 2.191 2.054 2.191 15,499 +0.08(+3.70%)
Jun 13, 2014 2.044 2.113 2.113 2.113 7 +0.07(+3.35%)
Jun 12, 2014 2.044 2.044 2.044 2.044 1,308 +0.03(+1.46%)
Jun 11, 2014 2.015 2.083 2.015 2.015 3,110 +0.04(+1.98%)
Jun 10, 2014 2.015 2.030 1.976 1.976 10,627 -0.05(-2.70%)
Jun 03, 2014 2.030 2.030 2.030 2.030 0 -0.06(-2.99%)
May 30, 2014 2.093 2.093 2.093 2.093 0 +0.08(+3.88%)
May 29, 2014 1.995 2.015 1.995 2.015 408 +0.03(+1.48%)
May 28, 2014 2.005 2.005 1.985 1.985 2,147 -0.02(-0.98%)
May 27, 2014 1.985 2.005 1.956 2.005 4,498 +0.00(+0.00%)
May 23, 2014 2.005 2.005 2.005 2.005 102 +0.02(+0.99%)
May 19, 2014 1.985 1.985 1.985 1.985 0 -0.04(-1.93%)
May 14, 2014 2.025 2.025 2.025 2.025 0 -0.02(-0.96%)
May 13, 2014 2.103 2.103 2.044 2.044 1,779 -0.06(-2.79%)
May 12, 2014 2.049 2.103 2.049 2.103 715 -0.03(-1.38%)
May 09, 2014 2.044 2.161 2.044 2.132 1,226 -0.04(-1.80%)
May 07, 2014 2.152 2.171 2.171 2.171 1 +0.01(+0.45%)
May 06, 2014 2.152 2.161 2.152 2.161 221 -0.01(-0.45%)
May 05, 2014 2.132 2.171 2.034 2.171 7,973 +0.02(+0.91%)
May 02, 2014 2.152 2.152 2.152 2.152 4,652 -0.01(-0.46%)
May 01, 2014 2.152 2.181 2.152 2.161 3,270 +0.00(+0.00%)
Apr 30, 2014 2.161 2.161 2.161 2.161 1,137 +0.05(+2.31%)
Apr 29, 2014 2.034 2.152 2.034 2.113 26,444 -0.08(-3.57%)
Apr 28, 2014 2.181 2.308 2.083 2.191 25,336 -0.20(-8.20%)
Apr 24, 2014 2.347 2.386 2.386 2.386 11,349 +0.14(+6.09%)
Apr 23, 2014 2.269 2.347 2.250 2.250 5,980 -0.06(-2.54%)
Apr 22, 2014 2.298 2.308 2.298 2.308 204 -0.09(-3.67%)
Apr 21, 2014 2.406 2.406 2.259 2.396 8,826 -0.01(-0.41%)
Apr 16, 2014 2.445 2.406 2.406 2.406 1,124 -0.07(-2.82%)
Apr 15, 2014 2.476 2.476 2.476 2.476 480 -0.02(-0.72%)
Apr 14, 2014 2.494 2.494 2.494 2.494 1,139 -0.00(-0.00%)
Apr 11, 2014 2.406 2.494 2.406 2.494 3,339 +0.05(+2.00%)
Apr 09, 2014 2.435 2.445 2.445 2.445 511 +0.05(+2.00%)
Apr 08, 2014 2.397 2.397 2.397 2.397 208 +0.00(+0.04%)
Apr 07, 2014 2.396 2.396 2.396 2.396 1,278 -0.07(-2.77%)
Apr 04, 2014 2.367 2.474 2.338 2.465 4,050 +0.11(+4.56%)
Apr 03, 2014 2.357 2.357 2.357 2.357 1,617 -0.10(-3.98%)
Apr 02, 2014 2.455 2.455 2.445 2.455 1,301 +0.08(+3.29%)
Apr 01, 2014 2.416 2.416 2.377 2.377 405 -0.04(-1.62%)
Mar 31, 2014 2.396 2.416 2.396 2.416 825 +0.02(+0.82%)
Mar 28, 2014 2.396 2.416 2.269 2.396 2,970 +0.05(+2.08%)
Mar 27, 2014 2.377 2.377 2.347 2.347 1,360 -0.04(-1.64%)
Mar 24, 2014 2.386 2.386 2.386 2.386 0 +0.00(+0.00%)
Mar 21, 2014 2.347 2.396 2.347 2.386 4,694 +0.07(+2.95%)
Mar 20, 2014 2.318 2.318 2.318 2.318 267 -0.03(-1.25%)
Mar 19, 2014 2.259 2.348 2.259 2.347 10,249 +0.00(+0.00%)
Mar 18, 2014 2.426 2.426 2.328 2.347 5,687 -0.08(-3.23%)
Mar 17, 2014 2.523 2.523 2.367 2.426 3,442 -0.05(-1.98%)
Mar 13, 2014 2.494 2.474 2.474 2.474 13,291 -0.02(-0.78%)
Mar 12, 2014 2.504 2.504 2.494 2.494 1,584 -0.06(-2.30%)
Mar 11, 2014 2.411 2.553 2.411 2.553 1,740 +0.06(+2.35%)
Mar 10, 2014 2.523 2.582 2.426 2.494 23,618 -0.10(-3.77%)
Mar 07, 2014 2.579 2.592 2.426 2.592 65,513 +0.03(+1.14%)
Mar 06, 2014 2.407 2.562 2.407 2.562 1,845 +0.07(+2.74%)
Mar 05, 2014 2.494 2.494 2.494 2.494 139 -0.09(-3.41%)
Mar 04, 2014 2.369 2.582 2.369 2.582 2,211 +0.15(+6.02%)
Mar 03, 2014 2.562 2.562 2.396 2.435 2,421 -0.11(-4.23%)
Feb 28, 2014 2.562 2.562 2.484 2.543 330 +0.01(+0.39%)
Feb 25, 2014 2.386 2.533 2.533 2.533 613 +0.08(+3.19%)
Feb 24, 2014 2.367 2.466 2.357 2.455 3,374 +0.04(+1.62%)
Feb 21, 2014 2.465 2.465 2.377 2.416 4,831 -0.10(-4.04%)
Feb 20, 2014 2.517 2.517 2.517 2.517 1,022 +0.07(+2.96%)
Feb 19, 2014 2.494 2.582 2.445 2.445 7,376 -0.05(-1.96%)
Feb 18, 2014 2.494 2.592 2.383 2.494 47,833 +0.02(+0.79%)
Feb 14, 2014 2.455 2.474 2.474 2.474 6,032 -0.07(-2.69%)
Feb 13, 2014 2.357 2.641 2.357 2.543 77,118 +0.22(+9.24%)
Feb 12, 2014 2.220 2.386 2.210 2.328 37,098 +0.06(+2.59%)
Feb 11, 2014 2.201 2.396 2.201 2.269 39,144 -0.01(-0.43%)
Feb 10, 2014 2.210 2.368 2.210 2.279 29,487 -0.03(-1.27%)
Feb 07, 2014 2.240 2.361 2.240 2.308 11,078 +0.12(+5.36%)
Feb 06, 2014 2.259 2.259 2.191 2.191 3,107 +0.03(+1.36%)
Feb 05, 2014 2.465 2.465 2.142 2.161 46,078 -0.36(-14.34%)
Feb 04, 2014 2.466 2.523 2.466 2.523 985 +0.01(+0.39%)
Feb 03, 2014 2.543 2.543 2.445 2.514 20,925 -0.05(-1.91%)
Jan 31, 2014 2.670 2.670 2.553 2.562 6,385 -0.08(-2.96%)
Jan 30, 2014 2.610 2.641 2.554 2.641 6,547 +0.03(+1.12%)
Jan 29, 2014 2.582 2.641 2.582 2.611 8,071 -0.01(-0.37%)
Jan 28, 2014 2.549 2.631 2.549 2.621 6,441 +0.04(+1.52%)
Jan 27, 2014 2.452 2.582 2.448 2.582 1,541 +0.12(+4.72%)
Jan 24, 2014 2.602 2.670 2.445 2.466 21,811 -0.14(-5.23%)
Jan 23, 2014 2.602 2.621 2.592 2.602 17,394 -0.01(-0.37%)
Jan 22, 2014 2.621 2.641 2.602 2.611 4,564 -0.01(-0.37%)
Jan 21, 2014 2.592 2.669 2.592 2.621 29,964 +0.03(+1.17%)
Jan 17, 2014 2.641 2.591 2.591 2.591 12,780 -0.01(-0.41%)
Jan 16, 2014 2.562 2.719 2.543 2.602 21,670 -0.07(-2.56%)
Jan 15, 2014 2.347 2.739 2.347 2.670 205,475 +0.38(+16.66%)
Jan 14, 2014 2.297 2.338 2.289 2.289 8,844 -0.05(-2.09%)
Jan 13, 2014 2.337 2.338 2.269 2.338 12,555 +0.00(+0.00%)
Jan 10, 2014 2.259 2.338 2.259 2.338 2,044 -0.01(-0.42%)
Jan 09, 2014 2.318 2.347 2.318 2.347 16,689 +0.04(+1.69%)
Jan 08, 2014 2.240 2.308 2.240 2.308 755 +0.01(+0.43%)
Jan 07, 2014 2.250 2.298 2.230 2.298 4,020 +0.00(+0.08%)
Jan 06, 2014 2.269 2.297 2.210 2.297 17,471 +0.01(+0.35%)
Jan 03, 2014 2.289 2.289 2.289 2.289 5,112 +0.05(+2.18%)
Jan 02, 2014 2.220 2.240 2.220 2.240 2,569 -0.00(-0.17%)
Dec 31, 2013 2.240 2.244 2.244 2.244 306 -0.02(-0.76%)
Dec 30, 2013 2.230 2.261 2.220 2.261 72,894 -0.02(-0.79%)
Dec 27, 2013 2.338 2.338 2.250 2.279 33,298 -0.02(-0.87%)
Dec 26, 2013 2.308 2.347 2.240 2.299 19,179 -0.03(-1.08%)
Dec 24, 2013 2.289 2.346 2.279 2.324 17,501 +0.05(+2.41%)
Dec 23, 2013 2.298 2.318 2.240 2.269 13,539 +0.04(+1.75%)
Dec 20, 2013 2.210 2.328 2.210 2.230 10,957 -0.09(-3.80%)
Dec 19, 2013 2.328 2.328 2.191 2.318 10,946 +0.07(+3.04%)
Dec 18, 2013 2.220 2.289 2.152 2.250 66,179 +0.00(+0.00%)
Dec 17, 2013 2.181 2.318 2.034 2.250 10,036 +0.17(+7.98%)
Dec 16, 2013 2.044 2.103 2.015 2.083 26,049 +0.12(+6.31%)
Dec 13, 2013 2.054 2.055 1.956 1.960 7,505 -0.09(-4.60%)
Dec 12, 2013 2.054 2.054 2.054 2.054 1,330 -0.01(-0.47%)
Dec 11, 2013 2.005 2.064 1.956 2.064 145,598 -0.02(-0.94%)
Dec 10, 2013 2.034 2.132 2.034 2.083 3,605 +0.05(+2.40%)
Dec 09, 2013 2.073 2.082 2.005 2.034 14,652 -0.01(-0.48%)
Dec 06, 2013 2.044 2.396 2.015 2.044 0 +0.03(+1.46%)
Dec 04, 2013 2.025 2.015 2.015 2.015 5,316 +0.02(+0.98%)
Dec 03, 2013 2.034 2.034 1.995 1.995 0 -0.03(-1.45%)
Dec 02, 2013 2.025 2.025 2.025 2.025 0 -0.01(-0.48%)
Nov 29, 2013 2.034 2.034 2.034 2.034 0 +0.04(+1.96%)
Nov 26, 2013 1.995 1.995 1.995 1.995 6,134 +0.00(+0.00%)
Nov 22, 2013 1.976 1.995 1.995 1.995 18,097 +0.03(+1.49%)
Nov 21, 2013 2.005 2.005 1.956 1.966 0 -0.07(-3.37%)
Nov 20, 2013 2.034 2.044 2.034 2.034 0 +0.01(+0.48%)
Nov 19, 2013 1.976 2.025 1.976 2.025 0 +0.00(+0.00%)
Nov 18, 2013 2.044 2.044 2.025 2.025 0 -0.03(-1.43%)
Nov 15, 2013 2.025 2.054 2.025 2.054 0 +0.04(+1.94%)
Nov 14, 2013 2.015 2.015 2.015 2.015 0 +0.00(+0.00%)
Nov 13, 2013 2.044 2.044 2.015 2.015 0 +0.01(+0.49%)
Nov 12, 2013 2.005 2.044 2.005 2.005 0 -0.01(-0.49%)
Nov 11, 2013 2.025 2.025 1.963 2.015 0 -0.03(-1.44%)
Nov 08, 2013 2.044 2.044 2.034 2.044 0 -0.03(-1.60%)
Nov 07, 2013 2.077 2.077 2.077 2.077 0 +0.03(+1.63%)
Nov 06, 2013 2.044 2.044 2.044 2.044 0 +0.02(+0.97%)
Nov 05, 2013 2.005 2.044 2.005 2.025 0 +0.06(+2.99%)
Nov 01, 2013 1.985 1.966 1.966 1.966 3,987 -0.08(-4.06%)
Oct 31, 2013 2.122 2.122 2.049 2.049 0 +0.02(+1.21%)
Oct 30, 2013 2.025 2.025 2.025 2.025 0 +0.02(+0.98%)
Oct 29, 2013 2.005 2.005 1.995 2.005 0 +0.03(+1.49%)
Oct 28, 2013 2.005 2.005 1.976 1.976 0 +0.01(+0.50%)
Oct 25, 2013 1.985 2.005 1.956 1.966 0 -0.07(-3.37%)
Oct 24, 2013 1.966 2.034 1.966 2.034 0 +0.00(+0.00%)
Oct 23, 2013 2.064 2.064 1.956 2.034 0 -0.01(-0.48%)
Oct 22, 2013 2.056 2.056 2.044 2.044 0 +0.07(+3.47%)
Oct 21, 2013 1.956 2.063 1.956 1.976 0 +0.04(+2.02%)
Oct 18, 2013 1.995 1.995 1.937 1.937 47,938 -0.05(-2.46%)
Oct 17, 2013 1.956 2.005 1.956 1.985 0 +0.05(+2.53%)
Oct 16, 2013 2.034 2.034 1.937 1.937 0 -0.05(-2.46%)
Oct 15, 2013 1.995 1.995 1.985 1.985 0 +0.00(+0.00%)
Oct 14, 2013 1.985 2.005 1.966 1.985 0 -0.01(-0.49%)
Oct 11, 2013 2.005 2.005 1.995 1.995 0 -0.03(-1.45%)
Oct 10, 2013 2.025 2.025 2.025 2.025 0 +0.01(+0.49%)
Oct 09, 2013 2.015 2.015 2.015 2.015 0 +0.02(+0.98%)
Oct 08, 2013 2.005 2.005 1.995 1.995 0 -0.01(-0.49%)
Oct 07, 2013 2.005 2.005 2.005 2.005 0 -0.06(-2.84%)
Oct 04, 2013 2.025 2.064 1.995 2.064 0 +0.06(+2.93%)
Oct 03, 2013 1.995 2.005 1.985 2.005 0 +0.00(+0.00%)
Oct 02, 2013 1.985 2.015 1.946 2.005 0 +0.02(+0.99%)
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.