Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 1.900 1.900 1.800 1.850 2,385 +0.00(+0.00%)
Oct 30, 2013 1.850 1.900 1.800 1.850 35,244 +0.00(+0.00%)
Oct 29, 2013 1.850 1.950 1.650 1.850 52,200 -0.04(-2.12%)
Oct 28, 2013 1.850 1.950 1.850 1.890 36,864 +0.01(+0.69%)
Oct 25, 2013 1.900 1.950 1.850 1.877 47,600 -0.02(-1.21%)
Oct 24, 2013 1.800 1.900 1.800 1.900 61,000 +0.05(+2.70%)
Oct 23, 2013 1.850 1.900 1.760 1.850 42,755 +0.00(+0.00%)
Oct 22, 2013 1.900 1.900 1.750 1.850 14,386 +0.01(+0.54%)
Oct 21, 2013 1.850 1.850 1.830 1.840 1,014 +0.09(+5.14%)
Oct 18, 2013 1.850 1.850 1.750 1.750 132,718 +0.00(+0.00%)
Oct 17, 2013 1.830 1.850 1.750 1.750 19,700 -0.03(-1.69%)
Oct 16, 2013 1.800 1.820 1.750 1.780 93,169 -0.02(-1.11%)
Oct 15, 2013 1.790 1.800 1.750 1.800 35,050 +0.00(+0.00%)
Oct 14, 2013 1.750 1.800 1.750 1.800 933 +0.00(+0.00%)
Oct 11, 2013 1.700 1.801 1.700 1.800 22,978 +0.04(+2.27%)
Oct 10, 2013 1.760 1.800 1.750 1.760 14,900 +0.00(+0.11%)
Oct 09, 2013 1.800 1.800 1.750 1.758 80,102 -0.04(-2.44%)
Oct 08, 2013 1.790 1.820 1.790 1.802 79,850 +0.02(+1.24%)
Oct 04, 2013 1.780 1.780 1.780 0 -0.05(-2.73%)
Oct 03, 2013 1.714 1.910 1.714 1.830 146,104 +0.08(+4.57%)
Oct 02, 2013 1.710 1.800 1.650 1.750 2,320 -0.05(-2.78%)
Oct 01, 2013 1.750 1.800 1.700 1.800 31,600 +0.00(+0.00%)
Sep 27, 2013 1.800 1.850 1.760 1.800 34,970 +0.05(+2.62%)
Sep 26, 2013 1.500 1.790 1.250 1.754 176,974 +0.15(+9.62%)
Sep 25, 2013 1.600 1.600 1.400 1.600 17,070 +0.07(+4.58%)
Sep 24, 2013 1.340 1.530 1.300 1.530 126,612 +0.15(+10.87%)
Sep 23, 2013 1.270 1.410 1.250 1.380 60,624 +0.13(+10.40%)
Sep 20, 2013 1.450 1.450 1.250 1.250 20,100 +0.09(+7.76%)
Sep 19, 2013 1.140 1.990 1.100 1.160 97,644 +0.06(+5.45%)
Sep 18, 2013 1.150 1.150 1.090 1.100 31,390 +0.05(+4.76%)
Sep 17, 2013 1.150 1.150 1.000 1.050 33,691 -0.09(-7.89%)
Sep 16, 2013 1.100 1.140 1.100 1.140 18,111 +0.04(+3.64%)
Sep 13, 2013 1.060 1.150 1.000 1.100 53,904 +0.02(+1.85%)
Sep 12, 2013 0.9500 1.080 0.9500 1.080 32,609 +0.08(+8.00%)
Sep 11, 2013 1.000 1.140 0.9900 1.000 42,650 +0.01(+0.60%)
Sep 10, 2013 1.010 1.010 0.9140 0.9940 3,300 -0.05(-4.42%)
Sep 09, 2013 1.080 1.150 0.9120 1.040 23,000 -0.06(-5.45%)
Sep 06, 2013 1.050 1.150 1.030 1.100 20,458 +0.01(+0.92%)
Sep 05, 2013 1.050 1.090 1.050 1.090 5,500 +0.03(+2.83%)
Sep 04, 2013 1.080 1.130 1.060 1.060 48,420 -0.04(-3.64%)
Sep 03, 2013 0.9900 1.100 0.9900 1.100 35,770 +0.05(+4.76%)
Aug 30, 2013 1.000 1.060 0.9200 1.050 103,500 +0.05(+5.00%)
Aug 29, 2013 0.9900 1.000 0.9500 1.000 28,100 +0.04(+4.17%)
Aug 28, 2013 0.9500 0.9600 0.9500 0.9600 2,382 +0.01(+1.05%)
Aug 27, 2013 0.9600 0.9600 0.9000 0.9500 3,100 -0.01(-1.04%)
Aug 26, 2013 0.9000 0.9600 0.9000 0.9600 500 +0.00(+0.00%)
Aug 23, 2013 0.9500 0.9600 0.9100 0.9600 34,400 -0.02(-2.04%)
Aug 22, 2013 0.9800 0.9800 0.9800 0.9800 236 -0.02(-2.39%)
Aug 21, 2013 1.003 1.004 0.9501 1.004 4,135 +0.00(+0.40%)
Aug 20, 2013 0.9900 1.080 0.9301 1.000 46,600 +0.05(+5.26%)
Aug 19, 2013 1.010 1.100 0.9500 0.9500 155,800 -0.05(-5.00%)
Aug 16, 2013 1.010 1.110 1.000 1.000 5,773 -0.03(-2.91%)
Aug 15, 2013 1.100 1.100 1.010 1.030 420,600 -0.08(-7.21%)
Aug 14, 2013 1.080 1.110 1.060 1.110 19,444 +0.02(+1.83%)
Aug 13, 2013 1.190 1.190 1.000 1.090 4,013 +0.01(+0.93%)
Aug 12, 2013 1.080 1.080 1.040 1.080 21,000 +0.00(+0.00%)
Aug 09, 2013 1.080 1.080 1.080 1.080 1,000 -0.01(-0.92%)
Aug 08, 2013 1.090 1.090 1.080 1.090 21,800 -0.01(-0.91%)
Aug 07, 2013 1.060 1.150 1.020 1.100 276,897 +0.04(+3.77%)
Aug 06, 2013 1.060 1.090 1.060 1.060 10,200 -0.03(-2.75%)
Aug 05, 2013 1.020 1.090 1.010 1.090 20,267 +0.01(+0.93%)
Aug 02, 2013 1.010 1.100 1.000 1.080 91,736 +0.06(+5.88%)
Aug 01, 2013 1.030 1.050 1.010 1.020 31,200 -0.02(-1.92%)
Jul 31, 2013 0.9600 1.050 0.9600 1.040 65,372 +0.08(+8.62%)
Jul 30, 2013 0.8600 0.9575 0.8600 0.9575 57,600 +0.09(+10.06%)
Jul 29, 2013 0.8800 0.8800 0.8700 0.8700 9,000 -0.05(-5.43%)
Jul 26, 2013 0.8000 0.9200 0.8000 0.9200 463,803 +0.10(+12.20%)
Jul 25, 2013 0.7500 0.8200 0.7400 0.8200 434,100 +0.03(+3.80%)
Jul 24, 2013 0.7000 0.7900 0.6610 0.7900 126,154 +0.06(+8.22%)
Jul 23, 2013 0.6000 0.7300 0.5200 0.7300 44,900 +0.06(+8.96%)
Jul 22, 2013 0.5620 0.6700 0.5500 0.6700 13,100 +0.00(+0.00%)
Jul 19, 2013 0.5000 0.6700 0.5000 0.6700 61,750 +0.12(+21.82%)
Jul 18, 2013 0.4500 0.5500 0.4300 0.5500 20,880 +0.10(+22.22%)
Jul 17, 2013 0.4500 0.4500 0.4500 0.4500 2,500 -0.06(-11.76%)
Jul 16, 2013 0.3965 0.5200 0.3700 0.5100 367,200 +0.11(+27.50%)
Jul 15, 2013 0.4490 0.4490 0.4000 0.4000 2,600 -0.03(-6.98%)
Jul 12, 2013 0.4092 0.4300 0.3949 0.4300 82,500 +0.01(+2.41%)
Jul 10, 2013 0.4199 0.4199 0.4199 0 +0.02(+4.97%)
Jul 08, 2013 0.4000 0.4000 0.4000 0.4000 0 -0.02(-4.51%)
Jul 03, 2013 0.4189 0.4189 0.4189 0.4189 0 +0.02(+6.05%)
Jul 02, 2013 0.3950 0.4000 0.3900 0.3950 301,600 -0.02(-5.93%)
Jul 01, 2013 0.4199 0.4199 0.4199 0.4199 100 +0.00(+0.00%)
Jun 27, 2013 0.4199 0.4199 0.4199 0.4199 0 +0.06(+16.64%)
Jun 26, 2013 0.3301 0.4200 0.3300 0.3600 29,784 -0.07(-16.28%)
Jun 25, 2013 0.4290 0.4300 0.4250 0.4300 155,100 +0.11(+34.37%)
Jun 24, 2013 0.3600 0.3600 0.3200 0.3200 7,300 -0.04(-11.11%)
Jun 20, 2013 0.3600 0.3600 0.3600 0.3600 0 -0.02(-5.24%)
Jun 19, 2013 0.3799 0.3799 0.3799 0.3799 100 +0.00(+0.00%)
Jun 17, 2013 0.3799 0.3799 0.3799 0 +0.06(+18.72%)
Jun 13, 2013 0.3200 0.3200 0.3200 0.3200 0 -0.07(-18.97%)
Jun 11, 2013 0.3949 0.3949 0.3949 0.3949 0 +0.00(+0.00%)
Jun 10, 2013 0.2600 0.3949 0.2600 0.3949 200 +0.09(+31.68%)
Jun 07, 2013 0.2500 0.2999 0.2500 0.2999 138,300 +0.00(+0.00%)
Jun 05, 2013 0.2999 0.2999 0.2999 0 +0.00(+0.00%)
Jun 03, 2013 0.2999 0.2999 0.2999 0 -0.02(-6.28%)
May 31, 2013 0.3200 0.3200 0.3200 0.3200 2,606 +0.00(+0.03%)
May 30, 2013 0.3199 0.3199 0.3199 0.3199 5,706 -0.03(-8.60%)
May 29, 2013 0.4289 0.4289 0.2500 0.3500 39,400 +0.05(+15.86%)
May 28, 2013 0.3039 0.4289 0.3000 0.3021 22,700 -0.03(-10.09%)
May 24, 2013 0.4100 0.4100 0.3000 0.3360 5,306 -0.01(-3.72%)
May 23, 2013 0.3500 0.3500 0.3490 0.3490 110,000 -0.05(-12.73%)
May 22, 2013 0.3896 0.4050 0.2968 0.3999 41,283 -0.01(-2.46%)
May 21, 2013 0.3500 0.4100 0.3500 0.4100 5,200 +0.00(+0.00%)
May 20, 2013 0.3500 0.4100 0.3500 0.4100 2,900 +0.00(+0.00%)
May 17, 2013 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
May 16, 2013 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
May 15, 2013 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
May 13, 2013 0.3480 0.4100 0.3480 0.4100 1,400 -0.01(-2.38%)
May 10, 2013 0.4200 0.4200 0.4200 0.4200 300 +0.00(+0.00%)
May 09, 2013 0.4200 0.4200 0.4090 0.4200 700 +0.11(+35.48%)
May 08, 2013 0.3325 0.4290 0.3100 0.3100 13,138 -0.12(-27.91%)
May 07, 2013 0.3900 0.4500 0.3900 0.4300 36,450 +0.04(+9.00%)
May 06, 2013 0.3000 0.3945 0.3000 0.3945 42,495 +0.06(+19.55%)
May 03, 2013 0.2520 0.3400 0.2100 0.3300 36,885 +0.03(+10.00%)
May 02, 2013 0.3000 0.4809 0.2211 0.3000 27,268 +0.03(+9.89%)
May 01, 2013 0.3000 0.3000 0.2730 0.2730 5,100 -0.03(-9.00%)
Apr 30, 2013 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Apr 29, 2013 0.3925 0.3925 0.3000 0.3000 4,850 -0.07(-18.70%)
Apr 25, 2013 0.3690 0.3690 0.3690 0.3690 0 -0.02(-5.38%)
Apr 24, 2013 0.3780 0.3900 0.3780 0.3900 4,000 -0.01(-2.50%)
Apr 23, 2013 0.4000 0.4000 0.4000 0.4000 100 +0.03(+8.11%)
Apr 22, 2013 0.4450 0.4450 0.2700 0.3700 541 -0.01(-2.63%)
Apr 19, 2013 0.2100 0.3950 0.2100 0.3800 17,294 -0.02(-3.80%)
Apr 18, 2013 0.2100 0.3950 0.2100 0.3950 1,300 +0.10(+31.67%)
Apr 17, 2013 0.3000 0.3000 0.3000 0.3000 5,600 +0.05(+19.05%)
Apr 16, 2013 0.3100 0.4700 0.2520 0.2520 28,900 -0.23(-47.50%)
Apr 15, 2013 0.4900 0.4900 0.3100 0.4800 5,300 +0.07(+17.07%)
Apr 12, 2013 0.5000 0.5000 0.4100 0.4100 8,600 -0.09(-18.00%)
Apr 11, 2013 0.5000 0.5000 0.4500 0.5000 6,500 -0.07(-12.43%)
Apr 10, 2013 0.3900 0.5710 0.3900 0.5710 145,105 +0.19(+50.26%)
Apr 09, 2013 0.3700 0.3900 0.3700 0.3800 8,100 -0.01(-1.30%)
Apr 08, 2013 0.3400 0.3850 0.3400 0.3850 14,600 +0.05(+14.93%)
Apr 05, 2013 0.3500 0.3500 0.3000 0.3350 20,850 +0.03(+8.06%)
Apr 04, 2013 0.2510 0.3700 0.2400 0.3100 83,136 -0.06(-16.22%)
Apr 02, 2013 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Apr 01, 2013 0.3700 0.3700 0.3500 0.3500 14,080 +0.00(+0.00%)
Mar 28, 2013 0.2510 0.4000 0.2500 0.3500 19,300 +0.10(+40.00%)
Mar 27, 2013 0.3500 0.3500 0.2500 0.2500 2,100 -0.10(-28.57%)
Mar 25, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 21, 2013 0.3500 0.3500 0.3500 0 +0.07(+25.00%)
Mar 20, 2013 0.2800 0.2800 0.2680 0.2800 18,925 +0.03(+12.00%)
Mar 19, 2013 0.2500 0.2800 0.2480 0.2500 42,100 +0.00(+0.00%)
Mar 18, 2013 0.2800 0.2800 0.2500 0.2500 12,400 -0.00(-1.11%)
Mar 15, 2013 0.2800 0.2800 0.2528 0.2528 1,894 -0.01(-3.22%)
Mar 14, 2013 0.2612 0.2612 0.2612 0.2612 100 +0.01(+4.48%)
Mar 13, 2013 0.2550 0.2700 0.2100 0.2500 16,100 -0.03(-10.71%)
Mar 12, 2013 0.3300 0.3300 0.2000 0.2800 41,050 -0.08(-22.22%)
Mar 11, 2013 0.3600 0.3600 0.3600 0.3600 2,500 -0.03(-7.69%)
Mar 08, 2013 0.4000 0.4000 0.3400 0.3900 7,700 +0.01(+2.63%)
Mar 07, 2013 0.4200 0.4700 0.3800 0.3800 26,600 -0.09(-19.15%)
Mar 06, 2013 0.4600 0.5000 0.4500 0.4700 8,100 +0.01(+2.17%)
Mar 05, 2013 0.4600 0.4600 0.4600 0.4600 2,500 -0.09(-16.36%)
Mar 04, 2013 0.4000 0.5500 0.3800 0.5500 13,100 +0.11(+25.00%)
Mar 01, 2013 0.4700 0.4700 0.4000 0.4400 16,900 -0.08(-15.38%)
Feb 28, 2013 0.5400 0.5400 0.4500 0.5200 47,075 +0.02(+4.00%)
Feb 27, 2013 0.5600 0.6200 0.4750 0.5000 36,142 -0.13(-20.63%)
Feb 26, 2013 0.6650 0.6850 0.4010 0.6300 242,897 -0.12(-16.00%)
Feb 22, 2013 0.7000 1.130 0.6550 0.7500 268,505 -0.04(-5.06%)
Feb 21, 2013 0.6600 0.7900 0.6600 0.7900 9,700 +0.00(+0.00%)
Feb 20, 2013 0.6550 0.8000 0.6550 0.7900 5,700 +0.02(+2.60%)
Feb 19, 2013 0.7000 0.7700 0.7000 0.7700 5,000 +0.00(+0.00%)
Feb 15, 2013 0.7000 0.7700 0.6000 0.7700 8,500 +0.00(+0.00%)
Feb 14, 2013 0.7000 0.7700 0.7000 0.7700 2,500 -0.01(-1.28%)
Feb 13, 2013 0.8500 0.9300 0.7800 0.7800 28,500 -0.06(-7.69%)
Feb 12, 2013 0.6000 0.9700 0.5600 0.8450 114,255 +0.31(+59.43%)
Feb 11, 2013 0.6300 0.6300 0.5300 0.5300 15,800 -0.17(-24.29%)
Feb 08, 2013 0.7000 0.7000 0.6600 0.7000 22,305 -0.04(-5.41%)
Feb 07, 2013 0.6850 0.7400 0.6850 0.7400 5,600 +0.05(+8.03%)
Feb 06, 2013 0.6850 0.6850 0.6850 0.6850 1,800 -0.05(-7.43%)
Feb 01, 2013 0.7400 0.7400 0.7400 0 +0.14(+23.33%)
Jan 31, 2013 0.6450 0.7400 0.6000 0.6000 47,202 -0.05(-6.98%)
Jan 28, 2013 0.6450 0.6450 0.6450 0 -0.01(-0.77%)
Jan 25, 2013 0.6100 0.6700 0.5850 0.6500 13,755 -0.02(-2.99%)
Jan 24, 2013 0.6100 0.6700 0.6100 0.6700 235 +0.07(+10.74%)
Jan 23, 2013 0.6700 0.6700 0.6050 0.6050 340 -0.09(-13.57%)
Jan 18, 2013 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Jan 17, 2013 0.6300 0.6300 0.6000 0.6000 3,000 -0.10(-14.29%)
Jan 16, 2013 0.6100 0.7000 0.6100 0.7000 1,170 +0.08(+12.90%)
Jan 15, 2013 0.6000 0.6600 0.6000 0.6200 20,070 -0.09(-12.68%)
Jan 14, 2013 0.6300 0.7100 0.6300 0.7100 11,560 -0.05(-6.58%)
Jan 12, 2013 0.7600 0.7600 0.7600 0.7600 500 +0.00(+0.00%)
Jan 11, 2013 0.7600 0.7600 0.7600 0.7600 500 +0.01(+1.33%)
Jan 10, 2013 0.7500 0.7500 0.7500 0.7500 250 +0.08(+11.94%)
Jan 09, 2013 0.6800 0.6800 0.6700 0.6700 3,840 -0.03(-4.29%)
Jan 08, 2013 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Jan 07, 2013 0.7500 0.7500 0.6700 0.7000 7,650 +0.00(+0.00%)
Jan 04, 2013 0.6700 0.7500 0.6700 0.7000 1,945 -0.05(-6.67%)
Jan 03, 2013 0.5700 0.7500 0.5700 0.7500 50,205 +0.17(+29.31%)
Jan 02, 2013 0.5400 0.5800 0.5400 0.5800 800 +0.00(+0.00%)
Dec 31, 2012 0.5800 0.5800 0.5800 0.5800 1,100 +0.03(+5.45%)
Dec 28, 2012 0.5100 0.5500 0.5100 0.5500 6,980 +0.02(+3.77%)
Dec 27, 2012 0.5300 0.5300 0.5100 0.5300 7,400 -0.05(-8.62%)
Dec 26, 2012 0.5600 0.5800 0.5600 0.5800 10,200 -0.02(-3.33%)
Dec 24, 2012 0.6000 0.6000 0.6000 0.6000 1,000 -0.01(-1.64%)
Dec 21, 2012 0.6200 0.6500 0.4800 0.6100 64,296 -0.04(-6.15%)
Dec 20, 2012 0.6200 0.6500 0.6200 0.6500 1,561 +0.00(+0.00%)
Dec 19, 2012 0.6800 0.6800 0.6500 0.6500 4,722 -0.08(-10.96%)
Dec 18, 2012 0.6900 0.7300 0.6900 0.7300 14,100 +0.04(+5.80%)
Dec 17, 2012 0.7500 0.7500 0.6200 0.6900 26,232 -0.06(-8.00%)
Dec 14, 2012 0.7500 0.8000 0.6900 0.7500 2,900 +0.00(+0.00%)
Dec 13, 2012 0.7500 0.7900 0.6200 0.7500 42,300 -0.04(-5.06%)
Dec 12, 2012 0.7900 0.7900 0.7900 0.7900 288 -0.02(-2.47%)
Dec 11, 2012 0.8100 0.8100 0.8100 0.8100 560 +0.01(+1.25%)
Dec 10, 2012 0.6500 0.8500 0.6500 0.8000 21,480 -0.06(-6.98%)
Dec 07, 2012 0.8600 0.8600 0.8600 0.8600 2,100 +0.03(+3.61%)
Dec 06, 2012 0.8300 0.8300 0.8300 0.8300 3,040 -0.04(-4.60%)
Dec 04, 2012 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Nov 30, 2012 0.8900 0.8900 0.8100 0.8900 5,360 +0.04(+4.71%)
Nov 29, 2012 0.8300 0.8500 0.8300 0.8500 5,000 +0.04(+4.94%)
Nov 28, 2012 0.8500 0.8500 0.8100 0.8100 8,500 -0.02(-2.99%)
Nov 27, 2012 0.8500 0.8900 0.8100 0.8350 2,100 -0.04(-4.02%)
Nov 26, 2012 0.8700 0.8700 0.8200 0.8700 7,835 -0.01(-0.85%)
Nov 24, 2012 0.8775 0.8775 0.8775 0.8775 100 +0.00(+0.00%)
Nov 23, 2012 0.8775 0.8775 0.8775 0.8775 100 +0.03(+3.24%)
Nov 21, 2012 0.8775 0.8775 0.8200 0.8500 10,600 +0.03(+3.53%)
Nov 20, 2012 0.8775 0.8775 0.8210 0.8210 2,000 -0.06(-6.44%)
Nov 19, 2012 0.8200 0.9000 0.8200 0.8775 1,776 -0.02(-2.50%)
Nov 16, 2012 0.9000 0.9500 0.9000 0.9000 9,500 +0.00(+0.00%)
Nov 15, 2012 0.9000 0.9000 0.9000 0.9000 3,500 +0.00(+0.00%)
Nov 14, 2012 0.7800 1.000 0.7800 0.9000 11,200 +0.00(+0.00%)
Nov 13, 2012 0.9000 0.9500 0.7000 0.9000 21,063 +0.04(+4.65%)
Nov 12, 2012 0.8600 0.8600 0.8600 0.8600 1,000 -0.09(-9.47%)
Nov 09, 2012 0.8900 0.9500 0.8900 0.9500 5,000 +0.06(+6.74%)
Nov 08, 2012 0.9200 0.9200 0.8900 0.8900 1,356 +0.01(+1.14%)
Nov 07, 2012 0.9500 0.9500 0.8800 0.8800 2,600 -0.06(-6.38%)
Nov 06, 2012 0.9500 0.9500 0.9400 0.9400 11,350 +0.00(+0.00%)
Nov 05, 2012 0.9200 1.040 0.9200 0.9400 15,476 +0.02(+2.17%)
Nov 02, 2012 0.9600 1.040 0.9200 0.9200 16,850 -0.04(-4.17%)
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.