Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.970 7.020 6.800 6.900 7,011 -0.18(-2.54%)
Jan 30, 2014 7.000 7.080 6.810 7.080 3,741 +0.20(+2.92%)
Jan 29, 2014 7.000 7.000 6.800 6.879 4,950 -0.28(-3.92%)
Jan 28, 2014 7.050 7.160 7.050 7.160 4,167 +0.20(+2.87%)
Jan 27, 2014 7.090 7.090 6.650 6.960 20,607 -0.18(-2.52%)
Jan 24, 2014 7.330 7.330 7.080 7.140 15,883 -0.26(-3.51%)
Jan 23, 2014 7.457 7.480 6.950 7.400 21,834 +0.04(+0.54%)
Jan 22, 2014 7.620 7.620 7.170 7.360 19,831 -0.34(-4.42%)
Jan 21, 2014 7.970 7.970 7.550 7.700 37,003 -0.18(-2.28%)
Jan 17, 2014 7.800 7.880 7.880 7.880 132,700 +0.11(+1.42%)
Jan 16, 2014 7.990 7.990 7.300 7.770 108,966 -0.12(-1.52%)
Jan 15, 2014 6.970 8.050 7.100 7.890 284,106 +0.92(+13.20%)
Jan 14, 2014 7.410 7.410 6.520 6.970 49,893 +0.51(+7.89%)
Jan 13, 2014 6.550 6.650 6.330 6.460 96,767 -0.07(-1.07%)
Jan 10, 2014 6.550 6.550 6.300 6.530 45,379 -0.02(-0.31%)
Jan 09, 2014 6.500 6.600 6.390 6.550 27,190 +0.05(+0.77%)
Jan 08, 2014 6.400 6.820 6.400 6.500 38,862 +0.15(+2.36%)
Jan 07, 2014 6.450 6.480 6.250 6.350 26,217 -0.04(-0.63%)
Jan 06, 2014 6.400 6.440 6.310 6.390 17,838 -0.10(-1.54%)
Jan 03, 2014 6.400 6.750 6.360 6.490 38,947 +0.10(+1.56%)
Jan 02, 2014 6.280 6.400 6.250 6.390 6,583 +0.00(+0.00%)
Dec 31, 2013 6.260 6.390 6.390 6.390 28,100 +0.08(+1.27%)
Dec 30, 2013 5.840 6.310 5.750 6.310 32,377 +0.45(+7.68%)
Dec 27, 2013 5.900 6.230 5.850 5.860 36,249 -0.18(-2.98%)
Dec 26, 2013 6.140 6.180 5.961 6.040 13,893 -0.13(-2.11%)
Dec 24, 2013 6.040 6.170 6.000 6.170 7,950 +0.13(+2.15%)
Dec 23, 2013 6.150 6.260 5.841 6.040 38,597 -0.23(-3.67%)
Dec 20, 2013 5.820 6.320 5.550 6.270 32,297 +0.48(+8.29%)
Dec 19, 2013 5.780 5.860 5.620 5.790 8,968 +0.03(+0.52%)
Dec 18, 2013 5.710 5.777 5.620 5.760 9,224 +0.06(+1.05%)
Dec 17, 2013 5.550 5.750 5.550 5.700 15,576 +0.14(+2.52%)
Dec 16, 2013 5.330 5.660 5.330 5.560 30,275 +0.16(+2.96%)
Dec 13, 2013 5.410 5.410 5.350 5.400 28,389 +0.04(+0.75%)
Dec 12, 2013 5.400 5.400 5.200 5.360 14,875 -0.03(-0.56%)
Dec 11, 2013 5.350 5.390 5.300 5.390 16,203 +0.04(+0.75%)
Dec 10, 2013 5.200 5.350 5.130 5.350 42,836 +0.16(+3.08%)
Dec 09, 2013 5.380 5.380 5.130 5.190 19,703 -0.20(-3.71%)
Dec 06, 2013 5.250 5.390 5.120 5.390 0 +0.14(+2.67%)
Dec 05, 2013 5.250 5.320 5.130 5.250 0 +0.00(+0.00%)
Dec 04, 2013 5.250 5.300 5.127 5.250 0 +0.01(+0.19%)
Dec 03, 2013 5.140 5.250 5.070 5.240 0 +0.05(+0.96%)
Dec 02, 2013 5.150 5.200 5.070 5.190 0 +0.07(+1.37%)
Nov 29, 2013 5.300 5.330 5.120 5.120 0 -0.18(-3.40%)
Nov 27, 2013 5.250 5.380 5.110 5.300 0 +0.11(+2.12%)
Nov 26, 2013 5.020 6.000 5.000 5.190 0 +0.19(+3.80%)
Nov 25, 2013 4.989 5.420 4.910 5.000 0 +0.06(+1.19%)
Nov 22, 2013 4.990 5.000 4.941 4.941 0 +0.00(+0.02%)
Nov 21, 2013 4.970 5.105 4.920 4.940 0 -0.06(-1.20%)
Nov 20, 2013 5.170 5.200 4.960 5.000 0 -0.20(-3.85%)
Nov 19, 2013 5.180 5.280 5.180 5.200 0 +0.00(+0.00%)
Nov 18, 2013 4.990 5.250 4.990 5.200 0 +0.23(+4.63%)
Nov 15, 2013 5.030 5.100 4.970 4.970 0 -0.16(-3.12%)
Nov 14, 2013 5.020 5.130 5.020 5.130 0 +0.03(+0.59%)
Nov 13, 2013 5.100 5.200 5.040 5.100 0 +0.01(+0.20%)
Nov 12, 2013 5.060 5.140 5.060 5.090 0 -0.01(-0.20%)
Nov 11, 2013 5.060 5.100 5.021 5.100 0 +0.04(+0.79%)
Nov 08, 2013 5.140 5.140 5.060 5.060 0 -0.07(-1.36%)
Nov 07, 2013 5.050 5.180 5.030 5.130 0 +0.12(+2.40%)
Nov 06, 2013 5.050 5.130 5.010 5.010 0 -0.04(-0.79%)
Nov 05, 2013 5.073 5.073 5.030 5.050 0 +0.01(+0.20%)
Nov 04, 2013 5.040 5.060 5.010 5.040 0 -0.05(-0.98%)
Nov 01, 2013 5.050 5.090 4.961 5.090 0 +0.02(+0.39%)
Oct 31, 2013 5.060 5.080 4.950 5.070 0 -0.13(-2.50%)
Oct 30, 2013 5.110 5.200 5.050 5.200 0 +0.09(+1.74%)
Oct 29, 2013 5.150 5.212 5.100 5.111 0 -0.04(-0.75%)
Oct 28, 2013 5.260 5.430 5.050 5.150 0 -0.15(-2.83%)
Oct 25, 2013 5.410 5.410 5.140 5.300 0 -0.30(-5.36%)
Oct 24, 2013 5.460 5.649 5.390 5.600 0 +0.14(+2.56%)
Oct 23, 2013 5.450 5.598 5.450 5.460 0 +0.01(+0.18%)
Oct 22, 2013 5.570 5.740 5.430 5.450 0 -0.11(-1.98%)
Oct 21, 2013 5.620 5.740 5.430 5.560 0 +0.01(+0.18%)
Oct 18, 2013 5.530 5.610 5.450 5.550 23,420 -0.01(-0.18%)
Oct 17, 2013 5.450 5.560 5.400 5.560 0 +0.09(+1.65%)
Oct 16, 2013 5.500 5.560 5.450 5.470 0 -0.06(-1.08%)
Oct 15, 2013 5.534 5.569 5.450 5.530 0 +0.00(+0.00%)
Oct 14, 2013 5.530 5.670 5.500 5.530 0 -0.10(-1.78%)
Oct 11, 2013 5.750 5.750 5.630 5.630 0 -0.06(-1.05%)
Oct 10, 2013 5.710 5.889 5.650 5.690 0 +0.01(+0.18%)
Oct 09, 2013 5.740 5.950 5.650 5.680 0 -0.02(-0.35%)
Oct 08, 2013 5.970 5.970 5.700 5.700 0 -0.60(-9.52%)
Oct 07, 2013 6.340 6.487 6.300 6.300 0 -0.17(-2.63%)
Oct 04, 2013 6.450 6.480 6.310 6.470 0 -0.01(-0.15%)
Oct 03, 2013 6.400 6.490 6.380 6.480 0 +0.04(+0.62%)
Oct 02, 2013 6.380 6.460 6.380 6.440 0 +0.02(+0.35%)
Oct 01, 2013 6.240 6.564 6.240 6.418 0 +0.18(+2.84%)
Sep 30, 2013 6.550 6.820 6.240 6.240 0 -0.25(-3.85%)
Sep 27, 2013 6.520 6.530 6.270 6.490 0 +0.15(+2.37%)
Sep 26, 2013 6.687 6.750 6.050 6.340 0 -0.22(-3.35%)
Sep 25, 2013 6.500 6.570 6.410 6.560 0 +0.11(+1.71%)
Sep 24, 2013 6.450 6.550 6.440 6.450 0 +0.05(+0.78%)
Sep 23, 2013 6.100 6.465 6.100 6.400 0 +0.09(+1.43%)
Sep 20, 2013 6.339 6.700 6.300 6.310 0 +0.02(+0.32%)
Sep 19, 2013 6.200 6.350 6.136 6.290 0 +0.35(+5.89%)
Sep 18, 2013 5.980 6.140 5.940 5.940 0 -0.06(-1.00%)
Sep 17, 2013 6.000 6.100 5.870 6.000 0 -0.08(-1.32%)
Sep 16, 2013 6.000 6.200 5.975 6.080 0 +0.19(+3.23%)
Sep 13, 2013 5.950 6.080 5.790 5.890 0 +0.02(+0.34%)
Sep 12, 2013 5.750 6.250 5.750 5.870 0 +0.20(+3.53%)
Sep 11, 2013 5.650 5.830 5.630 5.670 0 +0.05(+0.89%)
Sep 10, 2013 5.720 5.750 5.620 5.620 0 -0.22(-3.77%)
Sep 09, 2013 5.750 5.950 5.750 5.840 0 +0.18(+3.18%)
Sep 06, 2013 5.830 5.830 5.660 5.660 0 -0.10(-1.74%)
Sep 05, 2013 5.900 5.900 5.750 5.760 0 -0.12(-2.04%)
Sep 04, 2013 5.850 5.900 5.800 5.880 0 -0.01(-0.17%)
Sep 03, 2013 5.920 5.980 5.855 5.890 0 +0.04(+0.68%)
Aug 29, 2013 5.820 5.850 5.850 5.850 10,000 -0.04(-0.68%)
Aug 28, 2013 5.880 5.900 5.880 5.890 0 +0.06(+0.99%)
Aug 27, 2013 5.750 5.980 5.750 5.832 0 +0.04(+0.73%)
Aug 26, 2013 5.900 5.900 5.790 5.790 0 -0.11(-1.86%)
Aug 23, 2013 5.940 5.940 5.850 5.900 0 -0.08(-1.34%)
Aug 22, 2013 5.950 6.000 5.950 5.980 0 +0.02(+0.34%)
Aug 21, 2013 5.870 6.040 5.870 5.960 0 -0.03(-0.50%)
Aug 20, 2013 5.740 6.000 5.740 5.990 0 +0.23(+3.99%)
Aug 19, 2013 5.850 5.850 5.740 5.760 0 +0.01(+0.17%)
Aug 16, 2013 5.769 5.770 5.710 5.750 0 -0.02(-0.35%)
Aug 15, 2013 5.800 5.890 5.700 5.770 17,975 -0.10(-1.66%)
Aug 14, 2013 5.950 5.990 5.850 5.867 0 -0.13(-2.21%)
Aug 13, 2013 5.900 6.160 5.900 6.000 16,633 +0.15(+2.56%)
Aug 12, 2013 5.950 5.980 5.850 5.850 16,600 -0.10(-1.68%)
Aug 09, 2013 5.910 6.110 5.910 5.950 10,486 +0.05(+0.85%)
Aug 08, 2013 5.930 6.120 5.870 5.900 43,361 -0.05(-0.84%)
Aug 07, 2013 5.950 5.970 5.950 5.950 8,470 +0.00(+0.00%)
Aug 06, 2013 5.950 6.015 5.939 5.950 33,693 -0.08(-1.33%)
Aug 05, 2013 6.120 6.140 6.000 6.030 13,139 +0.03(+0.50%)
Aug 02, 2013 5.800 6.180 5.800 6.000 79,087 +0.02(+0.33%)
Aug 01, 2013 6.000 6.050 5.810 5.980 43,577 -0.02(-0.33%)
Jul 31, 2013 5.850 6.000 5.850 6.000 0 +0.09(+1.52%)
Jul 30, 2013 5.750 5.930 5.600 5.910 0 -0.18(-2.96%)
Jul 29, 2013 5.780 6.090 5.780 6.090 0 +0.40(+7.03%)
Jul 26, 2013 5.750 6.090 5.690 5.690 0 +0.04(+0.71%)
Jul 25, 2013 5.770 5.900 5.600 5.650 0 -0.07(-1.22%)
Jul 24, 2013 5.570 5.740 5.570 5.720 0 -0.02(-0.35%)
Jul 23, 2013 5.750 5.870 5.500 5.740 0 +0.11(+1.95%)
Jul 22, 2013 5.640 5.815 5.540 5.630 0 -0.07(-1.23%)
Jul 19, 2013 5.800 5.850 5.600 5.700 0 -0.08(-1.38%)
Jul 18, 2013 5.900 5.920 5.750 5.780 0 -0.12(-2.03%)
Jul 17, 2013 5.800 6.056 5.750 5.900 14,345 +0.03(+0.51%)
Jul 16, 2013 5.930 6.589 5.670 5.870 0 -0.01(-0.17%)
Jul 15, 2013 6.080 6.130 5.860 5.880 0 -0.18(-2.97%)
Jul 12, 2013 5.970 6.400 5.970 6.060 0 +0.04(+0.66%)
Jul 11, 2013 6.130 6.190 5.850 6.020 0 -0.09(-1.47%)
Jul 10, 2013 5.850 6.150 5.850 6.110 0 +0.31(+5.34%)
Jul 09, 2013 5.780 5.850 5.780 5.800 0 +0.04(+0.69%)
Jul 08, 2013 5.690 5.830 5.690 5.760 0 +0.08(+1.41%)
Jul 05, 2013 6.000 6.000 5.660 5.680 0 -0.17(-2.91%)
Jul 03, 2013 5.840 5.910 5.680 5.850 0 +0.01(+0.17%)
Jul 02, 2013 5.670 5.855 5.670 5.840 0 +0.17(+3.00%)
Jul 01, 2013 6.010 6.010 5.610 5.670 0 -0.14(-2.41%)
Jun 28, 2013 5.700 6.290 5.600 5.810 19,222 +0.01(+0.17%)
Jun 27, 2013 5.920 5.920 5.610 5.800 0 -0.09(-1.53%)
Jun 26, 2013 5.800 5.890 5.700 5.890 0 +0.04(+0.70%)
Jun 25, 2013 5.680 6.640 5.660 5.849 0 +0.28(+5.01%)
Jun 24, 2013 5.610 5.879 5.570 5.570 0 -0.33(-5.59%)
Jun 21, 2013 5.540 6.000 5.350 5.900 36,117 +0.24(+4.24%)
Jun 20, 2013 5.680 5.860 5.600 5.660 0 -0.20(-3.41%)
Jun 19, 2013 5.800 6.000 5.800 5.860 0 -0.02(-0.34%)
Jun 18, 2013 5.970 6.050 5.670 5.880 0 -0.15(-2.49%)
Jun 17, 2013 6.460 6.460 5.950 6.030 0 -0.20(-3.21%)
Jun 14, 2013 6.240 6.240 6.090 6.230 0 -0.07(-1.11%)
Jun 13, 2013 6.270 6.450 6.250 6.300 4,342 -0.20(-3.08%)
Jun 12, 2013 6.410 6.530 6.390 6.500 3,300 +0.23(+3.67%)
Jun 11, 2013 6.410 6.410 6.270 6.270 3,900 -0.17(-2.64%)
Jun 10, 2013 6.350 6.739 6.350 6.440 0 +0.23(+3.70%)
Jun 07, 2013 6.400 6.900 6.210 6.210 0 -0.17(-2.66%)
Jun 06, 2013 6.190 6.380 6.190 6.380 0 +0.29(+4.76%)
Jun 05, 2013 6.260 6.270 5.690 6.090 0 -0.29(-4.55%)
Jun 03, 2013 6.400 6.380 6.380 6.380 7,900 -0.08(-1.24%)
May 31, 2013 6.450 6.460 6.388 6.460 800 +0.13(+2.05%)
May 30, 2013 6.250 6.350 6.250 6.330 0 +0.02(+0.32%)
May 29, 2013 6.380 6.380 6.220 6.310 1,200 -0.16(-2.47%)
May 28, 2013 6.440 6.490 6.430 6.470 4,656 +0.08(+1.27%)
May 24, 2013 6.389 6.389 6.389 6.389 0 +0.16(+2.55%)
May 23, 2013 6.140 6.280 6.140 6.230 0 +0.04(+0.65%)
May 22, 2013 6.369 6.380 6.190 6.190 0 -0.09(-1.50%)
May 21, 2013 6.284 6.284 6.284 6.284 0 +0.13(+2.18%)
May 20, 2013 5.980 6.200 5.980 6.150 0 +0.07(+1.15%)
May 17, 2013 6.000 6.150 5.810 6.080 0 +0.07(+1.16%)
May 16, 2013 5.950 6.090 5.530 6.010 10,017 +0.06(+1.01%)
May 15, 2013 6.060 6.220 5.950 5.950 0 -0.05(-0.83%)
May 13, 2013 6.020 6.161 5.910 6.000 0 -0.14(-2.28%)
May 10, 2013 6.500 6.500 5.750 6.140 0 +0.46(+8.10%)
May 09, 2013 5.760 6.110 5.680 5.680 0 -0.12(-2.07%)
May 08, 2013 5.710 5.800 5.700 5.800 0 +0.05(+0.87%)
May 07, 2013 5.750 6.240 5.695 5.750 0 +0.07(+1.23%)
May 06, 2013 5.620 5.700 5.480 5.680 0 -0.01(-0.18%)
May 03, 2013 5.600 5.700 5.550 5.690 0 +0.14(+2.52%)
May 02, 2013 5.510 5.730 5.460 5.550 0 +0.09(+1.65%)
May 01, 2013 5.530 5.810 5.460 5.460 0 -0.14(-2.50%)
Apr 30, 2013 5.490 5.810 5.290 5.600 0 +0.10(+1.82%)
Apr 29, 2013 5.410 5.590 5.350 5.500 19,309 +0.10(+1.85%)
Apr 26, 2013 5.460 5.488 5.380 5.400 20,541 -0.05(-0.92%)
Apr 25, 2013 5.760 5.760 5.390 5.450 106,735 -0.04(-0.73%)
Apr 24, 2013 5.500 5.550 5.490 5.490 0 -0.04(-0.72%)
Apr 23, 2013 5.600 5.600 5.500 5.530 3,993 -0.07(-1.25%)
Apr 22, 2013 5.600 5.600 5.570 5.600 2,100 +0.11(+2.00%)
Apr 19, 2013 5.560 5.560 5.390 5.490 4,700 -0.06(-1.08%)
Apr 18, 2013 5.332 5.550 5.332 5.550 2,900 +0.15(+2.78%)
Apr 17, 2013 5.330 5.400 5.260 5.400 16,886 -0.00(-0.00%)
Apr 16, 2013 5.540 5.540 5.400 5.400 4,798 +0.00(+0.00%)
Apr 15, 2013 5.600 5.800 5.400 5.400 9,821 -0.30(-5.26%)
Apr 12, 2013 5.780 5.800 5.550 5.700 24,626 -0.30(-4.98%)
Apr 11, 2013 6.020 6.050 5.960 5.999 8,490 -0.02(-0.35%)
Apr 10, 2013 5.990 6.020 5.990 6.020 9,900 +0.05(+0.84%)
Apr 09, 2013 5.850 5.970 5.850 5.970 4,700 +0.18(+3.11%)
Apr 08, 2013 5.750 6.000 5.750 5.790 3,628 -0.01(-0.17%)
Apr 05, 2013 5.860 5.950 5.760 5.800 15,246 +0.02(+0.35%)
Apr 04, 2013 5.960 5.970 5.780 5.780 500 -0.17(-2.86%)
Apr 03, 2013 6.100 6.110 5.760 5.950 8,350 -0.21(-3.41%)
Apr 02, 2013 5.790 6.170 5.760 6.160 4,400 +0.05(+0.82%)
Apr 01, 2013 6.030 6.110 6.020 6.110 1,461 -0.03(-0.49%)
Mar 28, 2013 6.300 6.480 6.050 6.140 10,776 -0.20(-3.15%)
Mar 27, 2013 6.070 6.380 5.980 6.340 2,592 +0.15(+2.42%)
Mar 26, 2013 6.200 6.350 6.000 6.190 4,002 +0.03(+0.49%)
Mar 25, 2013 6.500 6.580 6.030 6.160 13,209 -0.39(-6.03%)
Mar 22, 2013 6.600 6.600 6.555 6.555 300 -0.02(-0.23%)
Mar 21, 2013 6.570 6.570 6.570 6.570 100 +0.10(+1.55%)
Mar 20, 2013 6.470 6.470 6.470 6.470 500 +0.09(+1.41%)
Mar 19, 2013 6.250 6.380 6.250 6.380 1,000 +0.09(+1.50%)
Mar 18, 2013 6.250 6.410 6.250 6.286 1,333 -0.01(-0.22%)
Mar 15, 2013 6.200 6.300 6.156 6.300 4,547 +0.00(+0.00%)
Mar 14, 2013 6.360 6.420 6.290 6.300 5,700 +0.01(+0.23%)
Mar 13, 2013 6.342 6.342 6.286 6.286 650 -0.17(-2.70%)
Mar 12, 2013 6.310 6.600 6.271 6.460 1,504 +0.06(+0.94%)
Mar 11, 2013 6.460 6.504 6.320 6.400 2,050 -0.15(-2.29%)
Mar 08, 2013 6.420 6.660 6.270 6.550 1,500 +0.02(+0.31%)
Mar 07, 2013 6.480 6.700 6.430 6.530 8,129 -0.02(-0.31%)
Mar 06, 2013 6.560 6.760 6.350 6.550 7,299 +0.00(+0.00%)
Mar 05, 2013 6.460 6.730 6.460 6.550 6,696 +0.00(+0.00%)
Mar 04, 2013 6.750 6.790 6.550 6.550 6,467 -0.32(-4.66%)
Mar 01, 2013 6.870 6.880 6.870 6.870 1,500 -0.08(-1.15%)
Feb 28, 2013 6.430 7.000 6.430 6.950 18,250 +0.45(+6.92%)
Feb 27, 2013 6.250 6.700 6.250 6.500 11,390 -0.16(-2.40%)
Feb 26, 2013 6.600 6.750 6.590 6.660 2,025 +0.16(+2.46%)
Feb 22, 2013 6.500 6.500 6.500 6.500 300 +0.00(+0.00%)
Feb 21, 2013 6.220 6.510 6.184 6.500 2,000 +0.05(+0.84%)
Feb 20, 2013 6.420 6.446 6.410 6.446 1,000 -0.05(-0.83%)
Feb 19, 2013 6.520 6.520 6.450 6.500 2,600 -0.09(-1.37%)
Feb 14, 2013 6.460 6.590 6.590 6.590 2,900 -0.07(-1.05%)
Feb 13, 2013 6.660 6.660 6.660 6.660 100 +0.03(+0.45%)
Feb 12, 2013 6.610 6.740 6.600 6.630 2,100 +0.03(+0.45%)
Feb 11, 2013 6.580 6.600 6.470 6.600 1,550 +0.02(+0.36%)
Feb 08, 2013 6.930 6.930 6.576 6.576 800 -0.34(-4.97%)
Feb 07, 2013 7.100 7.100 6.880 6.920 1,600 -0.18(-2.54%)
Feb 06, 2013 7.150 7.150 6.890 7.100 7,918 -0.08(-1.11%)
Feb 04, 2013 7.400 7.400 7.150 7.180 5,250 -0.22(-2.97%)
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.