Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2101 2116 2080 2095 0 -3.28(-0.16%)
May 29, 2014 2104 2126 2077 2099 0 +34.89(+1.69%)
May 28, 2014 1967 2087 2049 2064 0 -0.34(-0.02%)
May 27, 2014 1958 2080 2043 2064 0 +16.13(+0.79%)
May 26, 2014 4.319 2048 2048 2048 0 +0.05(+0.00%)
May 23, 2014 2035 2059 2022 2048 0 +25.84(+1.28%)
May 22, 2014 2005 2036 1994 2022 0 +18.17(+0.91%)
May 21, 2014 1995 2020 1984 2004 0 -0.45(-0.02%)
May 20, 2014 2017 2029 1987 2004 0 -29.49(-1.45%)
May 19, 2014 2023 2067 2004 2034 0 +43.53(+2.19%)
May 16, 2014 1988 2008 1965 1990 0 -2.21(-0.11%)
May 15, 2014 1905 2010 1961 1993 0 -0.97(-0.05%)
May 14, 2014 1908 2020 1976 1994 0 -4.62(-0.23%)
May 13, 2014 1915 2022 1987 1998 0 -3.97(-0.20%)
May 12, 2014 1975 2015 1968 2002 0 +31.91(+1.62%)
May 09, 2014 1951 1985 1932 1970 0 +6.01(+0.31%)
May 08, 2014 1979 2015 1950 1964 0 -25.31(-1.27%)
May 07, 2014 1988 2012 1952 1990 0 +0.44(+0.02%)
May 06, 2014 1998 2021 1979 1989 0 -21.21(-1.06%)
May 05, 2014 1988 2020 1970 2010 0 +11.43(+0.57%)
May 02, 2014 2008 2024 1981 1999 0 -6.82(-0.34%)
May 01, 2014 2009 2036 1973 2006 0 +0.75(+0.04%)
Apr 30, 2014 1994 2026 1971 2005 0 -3.06(-0.15%)
Apr 29, 2014 2001 2030 1982 2008 0 +15.18(+0.76%)
Apr 28, 2014 1998 2022 1956 1993 0 -5.73(-0.29%)
Apr 25, 2014 1984 2035 1964 1999 0 +3.19(+0.16%)
Apr 24, 2014 2002 2022 1964 1995 0 +6.85(+0.34%)
Apr 23, 2014 1983 2011 1966 1989 0 -6.70(-0.34%)
Apr 22, 2014 1965 2019 1967 1995 0 +30.86(+1.57%)
Apr 21, 2014 1934 1975 1929 1964 0 +25.53(+1.32%)
Apr 17, 2014 1939 1939 1939 0 -4.13(-0.21%)
Apr 16, 2014 1945 1964 1916 1943 0 +13.96(+0.72%)
Apr 15, 2014 1924 1951 1880 1929 0 +6.65(+0.35%)
Apr 14, 2014 1929 1953 1897 1922 0 +8.00(+0.42%)
Apr 11, 2014 1925 1957 1899 1914 0 -32.61(-1.67%)
Apr 10, 2014 2003 2015 1933 1947 0 -55.11(-2.75%)
Apr 09, 2014 1970 2010 1957 2002 0 +32.00(+1.62%)
Apr 08, 2014 1968 1992 1935 1970 0 +0.40(+0.02%)
Apr 07, 2014 1993 2020 1952 1970 0 -28.44(-1.42%)
Apr 04, 2014 2053 2079 1988 1998 0 -33.83(-1.66%)
Apr 03, 2014 2040 2059 2008 2032 0 -12.27(-0.60%)
Apr 02, 2014 2033 2062 2020 2044 0 +15.73(+0.78%)
Apr 01, 2014 2009 2045 1999 2029 0 +23.22(+1.16%)
Mar 31, 2014 1989 2017 1968 2005 0 +30.86(+1.56%)
Mar 28, 2014 1981 2018 1959 1974 0 -6.49(-0.33%)
Mar 27, 2014 1972 2003 1945 1981 0 +0.52(+0.03%)
Mar 26, 2014 2003 2031 1970 1980 0 -10.26(-0.52%)
Mar 25, 2014 1992 2023 1967 1991 0 +5.99(+0.30%)
Mar 24, 2014 2025 2040 1958 1985 0 -36.97(-1.83%)
Mar 21, 2014 2063 2079 2011 2022 0 -31.62(-1.54%)
Mar 20, 2014 2049 2073 2032 2053 0 -3.26(-0.16%)
Mar 19, 2014 2065 2087 2038 2057 0 -5.69(-0.28%)
Mar 18, 2014 2032 2073 2026 2062 0 +32.66(+1.61%)
Mar 17, 2014 2024 2058 2013 2030 0 +11.38(+0.56%)
Mar 14, 2014 2012 2042 1997 2018 0 +0.89(+0.04%)
Mar 13, 2014 2047 2062 2007 2017 0 -27.98(-1.37%)
Mar 12, 2014 2033 2063 2017 2045 0 -6.01(-0.29%)
Mar 11, 2014 2048 2078 2031 2051 0 -3.18(-0.15%)
Mar 10, 2014 2052 2073 2030 2054 0 -7.54(-0.37%)
Mar 07, 2014 2071 2086 2033 2062 0 -2.46(-0.12%)
Mar 06, 2014 2093 2109 2050 2064 0 -24.40(-1.17%)
Mar 05, 2014 2097 2113 2072 2089 0 -9.84(-0.47%)
Mar 04, 2014 2084 2118 2071 2099 0 +32.23(+1.56%)
Mar 03, 2014 2046 2083 2030 2066 0 -7.59(-0.37%)
Feb 28, 2014 2096 2128 2049 2074 0 -11.66(-0.56%)
Feb 27, 2014 2069 2104 2049 2086 0 +26.41(+1.28%)
Feb 26, 2014 2052 2085 2035 2059 0 +7.11(+0.35%)
Feb 25, 2014 2056 2076 2030 2052 0 -4.37(-0.21%)
Feb 24, 2014 2044 2077 2028 2057 0 +19.58(+0.96%)
Feb 21, 2014 2041 2065 2015 2037 0 +8.01(+0.39%)
Feb 20, 2014 2010 2040 1994 2029 0 +20.45(+1.02%)
Feb 19, 2014 2003 2037 1982 2009 0 -0.57(-0.03%)
Feb 18, 2014 1989 2041 1973 2009 0 +38.58(+1.96%)
Feb 17, 2014 0.0003 1971 1971 1971 0 -0.12(-0.01%)
Feb 14, 2014 1963 1994 1947 1971 0 +23.66(+1.22%)
Feb 13, 2014 1914 1957 1904 1947 0 +21.54(+1.12%)
Feb 12, 2014 1925 1950 1906 1925 0 +3.32(+0.17%)
Feb 11, 2014 1903 1936 1888 1922 0 +21.93(+1.15%)
Feb 10, 2014 1882 1914 1867 1900 0 +9.91(+0.52%)
Feb 07, 2014 1859 1904 1849 1890 0 +27.48(+1.48%)
Feb 06, 2014 1857 1884 1841 1863 0 +3.20(+0.17%)
Feb 05, 2014 1852 1882 1825 1860 0 +0.93(+0.05%)
Feb 04, 2014 1854 1880 1830 1859 0 +6.82(+0.37%)
Feb 03, 2014 1907 1922 1842 1852 0 -52.12(-2.74%)
Jan 31, 2014 1890 1925 1877 1904 0 -10.92(-0.57%)
Jan 30, 2014 1871 1936 1884 1915 0 +31.53(+1.67%)
Jan 29, 2014 1882 1912 1863 1883 0 -51.17(-2.65%)
Jan 28, 2014 1922 1950 1910 1935 0 +19.25(+1.01%)
Jan 27, 2014 1906 1949 1895 1915 0 -19.92(-1.03%)
Jan 24, 2014 1965 1979 1922 1935 0 -45.27(-2.29%)
Jan 23, 2014 1982 1998 1957 1980 0 -12.22(-0.61%)
Jan 22, 2014 1995 2015 1972 1993 0 -0.77(-0.04%)
Jan 21, 2014 1992 2016 1967 1993 0 +14.71(+0.74%)
Jan 20, 2014 4.468 1979 1979 1979 0 -0.17(-0.01%)
Jan 17, 2014 1978 2000 1960 1979 0 +3.95(+0.20%)
Jan 16, 2014 1970 1993 1951 1975 0 +1.76(+0.09%)
Jan 15, 2014 1974 1995 1954 1973 0 -0.59(-0.03%)
Jan 14, 2014 1955 1990 1938 1974 0 +27.97(+1.44%)
Jan 13, 2014 1959 1984 1931 1946 0 -19.02(-0.97%)
Jan 10, 2014 1951 1979 1929 1965 0 +16.17(+0.83%)
Jan 09, 2014 1939 1964 1922 1949 0 -31.48(-1.59%)
Jan 08, 2014 1963 1999 1947 1980 0 +15.48(+0.79%)
Jan 07, 2014 1944 1981 1935 1965 0 +21.69(+1.12%)
Jan 06, 2014 1963 1979 1929 1943 0 -17.14(-0.87%)
Jan 03, 2014 1939 1982 1929 1960 0 +20.73(+1.07%)
Jan 02, 2014 1941 1961 1916 1939 0 -10.91(-0.56%)
Dec 31, 2013 1950 1950 1950 0 +9.90(+0.51%)
Dec 30, 2013 1936 1953 1919 1940 0 +2.09(+0.11%)
Dec 27, 2013 1944 1955 1925 1938 0 -2.12(-0.11%)
Dec 26, 2013 1932 1954 1923 1940 0 +5.84(+0.30%)
Dec 24, 2013 1935 1935 1935 0 -26.98(-1.38%)
Dec 23, 2013 1915 1977 1938 1962 0 +17.00(+0.87%)
Dec 20, 2013 1926 1958 1914 1945 0 +71.91(+3.84%)
Dec 19, 2013 1746 1891 1855 1873 0 -8.11(-0.43%)
Dec 18, 2013 1857 1889 1840 1881 0 +26.68(+1.44%)
Dec 17, 2013 1856 1871 1833 1854 0 -6.42(-0.35%)
Dec 16, 2013 1862 1882 1847 1861 0 +8.57(+0.46%)
Dec 13, 2013 1857 1874 1838 1852 0 -1.03(-0.06%)
Dec 12, 2013 1855 1876 1836 1853 0 -2.56(-0.14%)
Dec 11, 2013 1897 1906 1846 1856 0 -44.23(-2.33%)
Dec 10, 2013 1911 1926 1884 1900 0 -16.19(-0.85%)
Dec 09, 2013 1927 1941 1899 1916 0 -4.28(-0.22%)
Dec 06, 2013 1917 1935 1896 1920 0 +17.27(+0.91%)
Dec 05, 2013 1900 1922 1884 1903 0 -0.18(-0.01%)
Dec 04, 2013 1902 1922 1882 1903 0 -11.65(-0.61%)
Dec 03, 2013 1924 1938 1900 1915 0 -15.01(-0.78%)
Dec 02, 2013 1932 1951 1911 1930 0 -0.87(-0.05%)
Nov 29, 2013 1930 1947 1920 1931 0 +4.13(+0.21%)
Nov 28, 2013 274.01 1929 1924 1927 0 +0.07(+0.00%)
Nov 27, 2013 1929 1944 1909 1926 0 -1.25(-0.06%)
Nov 26, 2013 1923 1942 1908 1928 0 +5.28(+0.27%)
Nov 25, 2013 1916 1942 1900 1922 0 +12.54(+0.66%)
Nov 22, 2013 1901 1924 1887 1910 0 +15.61(+0.82%)
Nov 21, 2013 1882 1910 1872 1894 0 +13.46(+0.72%)
Nov 20, 2013 1874 1900 1862 1881 0 +6.76(+0.36%)
Nov 19, 2013 1868 1892 1854 1874 0 +1.86(+0.10%)
Nov 18, 2013 1888 1902 1858 1872 0 -12.57(-0.67%)
Nov 15, 2013 1874 1896 1861 1885 0 +10.88(+0.58%)
Nov 14, 2013 1864 1888 1849 1874 0 +28.97(+1.57%)
Nov 12, 2013 1838 1856 1820 1845 0 +0.00(+0.00%)
Nov 11, 2013 1841 1861 1823 1845 0 +4.98(+0.27%)
Nov 08, 2013 1809 1853 1799 1840 0 +21.33(+1.17%)
Nov 07, 2013 1842 1861 1803 1819 0 +0.52(+0.03%)
Nov 06, 2013 1826 1847 1794 1818 0 -0.22(-0.01%)
Nov 05, 2013 1816 1839 1796 1818 0 -4.76(-0.26%)
Nov 04, 2013 1809 1837 1793 1823 0 +20.45(+1.13%)
Nov 01, 2013 1797 1816 1777 1803 0 +8.46(+0.47%)
Oct 31, 2013 1796 1821 1774 1794 0 -9.79(-0.54%)
Oct 30, 2013 1822 1833 1791 1804 0 -13.25(-0.73%)
Oct 29, 2013 1811 1832 1796 1817 0 +5.70(+0.31%)
Oct 28, 2013 1807 1830 1796 1812 0 -1.66(-0.09%)
Oct 25, 2013 1812 1827 1791 1813 0 +2.09(+0.12%)
Oct 24, 2013 1817 1835 1794 1811 0 -2.11(-0.12%)
Oct 23, 2013 1810 1829 1790 1813 0 -4.64(-0.26%)
Oct 22, 2013 1811 1836 1797 1818 0 +13.32(+0.74%)
Oct 21, 2013 1813 1828 1789 1805 0 -9.96(-0.55%)
Oct 18, 2013 1828 1841 1790 1814 0 -10.71(-0.59%)
Oct 17, 2013 1808 1836 1795 1825 0 +8.91(+0.49%)
Oct 16, 2013 1795 1826 1789 1816 0 +29.17(+1.63%)
Oct 15, 2013 1801 1818 1779 1787 0 -20.84(-1.15%)
Oct 14, 2013 1781 1816 1774 1808 0 +9.53(+0.53%)
Oct 11, 2013 1787 1809 1773 1798 0 +8.89(+0.50%)
Oct 10, 2013 1774 1802 1759 1790 0 +30.58(+1.74%)
Oct 09, 2013 1764 1781 1741 1759 0 -5.98(-0.34%)
Oct 08, 2013 1793 1805 1759 1765 0 -30.89(-1.72%)
Oct 07, 2013 1795 1816 1784 1796 0 -14.26(-0.79%)
Oct 04, 2013 1794 1824 1789 1810 0 +12.12(+0.67%)
Oct 03, 2013 1801 1820 1780 1798 0 -9.51(-0.53%)
Oct 02, 2013 1797 1827 1788 1807 0 -3.43(-0.19%)
Oct 01, 2013 1782 1820 1775 1811 0 +27.08(+1.52%)
Sep 27, 2013 1778 1799 1765 1784 0 -3.41(-0.19%)
Sep 26, 2013 1780 1802 1769 1787 0 +9.54(+0.54%)
Sep 25, 2013 1789 1799 1768 1778 0 -10.99(-0.61%)
Sep 24, 2013 1789 1808 1775 1789 0 -0.68(-0.04%)
Sep 23, 2013 1788 1805 1767 1789 0 -2.38(-0.13%)
Sep 20, 2013 1799 1816 1781 1792 0 -4.56(-0.25%)
Sep 19, 2013 1800 1818 1780 1796 0 -0.43(-0.02%)
Sep 18, 2013 1789 1809 1768 1797 0 +5.17(+0.29%)
Sep 17, 2013 1786 1805 1772 1792 0 +6.67(+0.37%)
Sep 16, 2013 1794 1803 1773 1785 0 +6.46(+0.36%)
Sep 13, 2013 1772 1789 1760 1778 0 +7.58(+0.43%)
Sep 12, 2013 1773 1789 1758 1771 0 -2.57(-0.14%)
Sep 11, 2013 1771 1789 1756 1773 0 +0.58(+0.03%)
Sep 10, 2013 1768 1790 1753 1773 0 +17.82(+1.02%)
Sep 09, 2013 1744 1767 1730 1755 0 +2.38(+0.14%)
Sep 06, 2013 1759 1773 1728 1753 0 -4.30(-0.24%)
Sep 05, 2013 1750 1769 1741 1757 0 +4.88(+0.28%)
Sep 04, 2013 1737 1762 1727 1752 0 +14.10(+0.81%)
Sep 03, 2013 1740 1760 1721 1738 0 +11.94(+0.69%)
Sep 02, 2013 142.48 1728 1725 1726 0 -0.33(-0.02%)
Aug 30, 2013 1740 1749 1716 1726 0 -15.12(-0.87%)
Aug 29, 2013 1725 1756 1720 1741 0 +10.00(+0.58%)
Aug 28, 2013 1727 1748 1715 1731 0 +2.65(+0.15%)
Aug 27, 2013 1747 1761 1722 1729 0 -32.17(-1.83%)
Aug 26, 2013 1758 1779 1748 1761 0 +5.15(+0.29%)
Aug 23, 2013 1754 1767 1740 1756 0 +2.39(+0.14%)
Aug 22, 2013 1744 1768 1735 1753 0 +12.20(+0.70%)
Aug 21, 2013 1742 1761 1726 1741 0 -5.28(-0.30%)
Aug 20, 2013 1735 1759 1727 1747 0 +10.51(+0.61%)
Aug 19, 2013 1743 1762 1726 1736 0 -7.06(-0.41%)
Aug 16, 2013 1745 1764 1731 1743 0 -10.10(-0.58%)
Aug 15, 2013 1766 1779 1741 1753 0 -29.24(-1.64%)
Aug 14, 2013 1791 1803 1773 1782 0 -10.25(-0.57%)
Aug 13, 2013 1790 1806 1774 1793 0 +2.80(+0.16%)
Aug 12, 2013 1786 1803 1772 1790 0 -5.38(-0.30%)
Aug 09, 2013 1790 1815 1778 1795 0 +0.75(+0.04%)
Aug 08, 2013 1797 1814 1776 1795 0 +2.88(+0.16%)
Aug 07, 2013 1786 1809 1772 1792 0 +0.96(+0.05%)
Aug 06, 2013 1798 1811 1775 1791 0 -12.47(-0.69%)
Aug 05, 2013 1791 1817 1782 1803 0 +1.99(+0.11%)
Aug 02, 2013 1788 1818 1778 1801 0 +13.97(+0.78%)
Aug 01, 2013 1778 1810 1762 1787 0 +19.39(+1.10%)
Jul 31, 2013 1759 1790 1746 1768 0 +9.98(+0.57%)
Jul 30, 2013 1757 1781 1735 1758 0 +7.13(+0.41%)
Jul 29, 2013 1756 1778 1736 1751 0 -10.26(-0.58%)
Jul 26, 2013 1748 1773 1733 1761 0 +4.24(+0.24%)
Jul 25, 2013 1740 1766 1726 1757 0 +12.51(+0.72%)
Jul 24, 2013 1754 1766 1730 1744 0 -2.85(-0.16%)
Jul 23, 2013 1757 1768 1732 1747 0 -8.38(-0.48%)
Jul 22, 2013 1748 1768 1737 1755 0 +6.11(+0.35%)
Jul 19, 2013 1731 1765 1718 1749 0 +3.93(+0.23%)
Jul 18, 2013 1738 1762 1726 1745 0 +14.06(+0.81%)
Jul 17, 2013 1734 1749 1717 1731 0 +2.23(+0.13%)
Jul 16, 2013 1734 1748 1716 1729 0 -6.05(-0.35%)
Jul 15, 2013 1731 1747 1715 1735 0 +2.14(+0.12%)
Jul 12, 2013 1718 1743 1705 1733 0 +14.01(+0.82%)
Jul 11, 2013 1718 1733 1700 1719 0 +15.85(+0.93%)
Jul 10, 2013 1691 1715 1680 1703 0 +12.52(+0.74%)
Jul 09, 2013 1684 1706 1667 1691 0 +8.09(+0.48%)
Jul 08, 2013 1681 1697 1665 1683 0 +10.63(+0.64%)
Jul 05, 2013 1665 1681 1648 1672 0 +17.44(+1.05%)
Jul 04, 2013 242.24 1656 1651 1654 0 +0.03(+0.00%)
Jul 03, 2013 1649 1668 1635 1654 0 -5.89(-0.35%)
Jul 02, 2013 1662 1680 1646 1660 0 -7.57(-0.45%)
Jul 01, 2013 1657 1689 1651 1668 0 +12.39(+0.75%)
Jun 28, 2013 1655 1678 1639 1656 0 +8.74(+0.53%)
Jun 26, 2013 1643 1663 1630 1647 0 +14.05(+0.86%)
Jun 25, 2013 1639 1653 1615 1633 0 +5.67(+0.35%)
Jun 24, 2013 1625 1648 1606 1627 0 -13.53(-0.82%)
Jun 21, 2013 1637 1659 1615 1641 0 +12.15(+0.75%)
Jun 20, 2013 1652 1663 1618 1628 0 -37.68(-2.26%)
Jun 19, 2013 1690 1704 1659 1666 0 -27.19(-1.61%)
Jun 18, 2013 1683 1704 1670 1693 0 +10.94(+0.65%)
Jun 17, 2013 1688 1706 1666 1682 0 +3.63(+0.22%)
Jun 14, 2013 1683 1702 1666 1679 0 -5.93(-0.35%)
Jun 13, 2013 1663 1696 1645 1685 0 +19.07(+1.14%)
Jun 12, 2013 1685 1698 1655 1666 0 -5.02(-0.30%)
Jun 11, 2013 1660 1688 1645 1671 0 -1.56(-0.09%)
Jun 10, 2013 1663 1684 1652 1672 0 +11.67(+0.70%)
Jun 07, 2013 1647 1674 1638 1660 0 -79.85(-4.59%)
Jun 06, 2013 1597 1747 1710 1740 0 +17.71(+1.03%)
Jun 05, 2013 1740 1757 1710 1723 0 -20.45(-1.17%)
Jun 04, 2013 1757 1774 1728 1743 0 -15.00(-0.85%)
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.