Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.544 3.544 3.520 3.540 33,332 -0.08(-2.10%)
Jul 30, 2014 3.630 3.630 3.610 3.616 17,875 -0.01(-0.39%)
Jul 29, 2014 3.650 3.650 3.620 3.630 11,246 +0.01(+0.41%)
Jul 28, 2014 3.600 3.620 3.600 3.615 27,180 +0.02(+0.42%)
Jul 25, 2014 3.610 3.640 3.590 3.600 16,280 -0.05(-1.37%)
Jul 24, 2014 3.640 3.680 3.640 3.650 33,517 +0.04(+1.11%)
Jul 23, 2014 3.650 3.660 3.610 3.610 21,124 -0.03(-0.82%)
Jul 22, 2014 3.620 3.650 3.620 3.640 41,584 -0.04(-1.09%)
Jul 21, 2014 3.622 3.680 3.620 3.680 22,628 -0.00(-0.14%)
Jul 18, 2014 3.680 3.700 3.676 3.685 73,015 +0.06(+1.52%)
Jul 17, 2014 3.640 3.650 3.620 3.630 38,008 +0.00(+0.00%)
Jul 16, 2014 3.651 3.670 3.620 3.630 56,833 +0.08(+2.25%)
Jul 15, 2014 3.560 3.590 3.540 3.550 48,763 -0.05(-1.39%)
Jul 14, 2014 3.591 3.600 3.570 3.600 34,043 +0.04(+1.12%)
Jul 11, 2014 3.531 3.579 3.520 3.560 97,481 +0.11(+3.19%)
Jul 10, 2014 3.400 3.460 3.400 3.450 126,911 +0.04(+1.17%)
Jul 09, 2014 3.410 3.430 3.410 3.410 71,068 -0.03(-1.02%)
Jul 08, 2014 3.470 3.470 3.430 3.445 45,856 -0.05(-1.29%)
Jul 07, 2014 3.480 3.500 3.480 3.490 14,807 +0.01(+0.29%)
Jul 03, 2014 3.480 3.480 3.480 0 -0.02(-0.57%)
Jul 02, 2014 3.500 3.515 3.481 3.500 298,865 -0.03(-0.85%)
Jul 01, 2014 3.500 3.570 3.490 3.530 437,927 -0.05(-1.40%)
Jun 30, 2014 3.595 3.610 3.570 3.580 232,247 +0.02(+0.56%)
Jun 27, 2014 3.591 3.600 3.550 3.560 1,664,094 -0.02(-0.42%)
Jun 26, 2014 3.591 3.610 3.560 3.575 757,467 -0.06(-1.53%)
Jun 25, 2014 3.649 3.650 3.620 3.631 3,798,621 +0.03(+0.85%)
Jun 24, 2014 3.635 3.650 3.590 3.600 74,999 -0.02(-0.41%)
Jun 23, 2014 3.660 3.668 3.580 3.615 128,155 -0.13(-3.60%)
Jun 20, 2014 3.805 3.870 3.650 3.750 326,371 +0.02(+0.54%)
Jun 19, 2014 3.950 3.959 3.710 3.730 74,379 -0.24(-6.05%)
Jun 18, 2014 3.955 3.970 3.940 3.970 29,706 +0.07(+1.79%)
Jun 17, 2014 3.850 3.920 3.830 3.900 42,980 -0.05(-1.27%)
Jun 16, 2014 3.959 3.980 3.930 3.950 120,583 -0.03(-0.75%)
Jun 13, 2014 3.960 4.010 3.930 3.980 20,869 +0.03(+0.76%)
Jun 12, 2014 3.970 4.000 3.950 3.950 23,906 +0.01(+0.25%)
Jun 11, 2014 3.960 3.960 3.940 3.940 31,788 -0.02(-0.51%)
Jun 10, 2014 3.975 3.990 3.950 3.960 18,079 -0.02(-0.63%)
Jun 06, 2014 3.980 4.020 3.970 3.985 58,919 +0.06(+1.66%)
Jun 05, 2014 3.910 3.930 3.900 3.920 69,548 +0.01(+0.26%)
Jun 04, 2014 3.880 3.918 3.880 3.910 25,601 +0.04(+1.04%)
Jun 03, 2014 3.920 3.950 3.860 3.870 40,893 -0.05(-1.28%)
Jun 02, 2014 3.880 3.920 3.880 3.920 17,987 +0.03(+0.77%)
May 30, 2014 3.890 3.905 3.870 3.890 16,970 -0.01(-0.26%)
May 29, 2014 3.900 3.920 3.890 3.900 52,321 +0.01(+0.26%)
May 28, 2014 3.880 3.900 3.860 3.890 39,548 +0.05(+1.30%)
May 27, 2014 3.860 3.870 3.840 3.840 39,779 -0.03(-0.78%)
May 23, 2014 3.870 3.870 3.870 0 -0.05(-1.28%)
May 22, 2014 3.890 3.930 3.870 3.920 39,449 +0.11(+2.89%)
May 21, 2014 3.820 3.844 3.790 3.810 30,606 -0.03(-0.78%)
May 20, 2014 3.860 3.890 3.840 3.840 39,256 -0.05(-1.29%)
May 19, 2014 3.900 3.915 3.890 3.890 56,040 +0.10(+2.62%)
May 16, 2014 3.780 3.810 3.770 3.791 48,542 -0.10(-2.56%)
May 15, 2014 3.889 3.890 3.840 3.890 49,678 -0.09(-2.26%)
May 14, 2014 3.960 3.990 3.960 3.980 104,684 +0.08(+2.05%)
May 13, 2014 3.921 3.930 3.880 3.900 58,615 -0.03(-0.76%)
May 12, 2014 3.940 3.940 3.920 3.930 74,891 +0.06(+1.55%)
May 09, 2014 3.930 3.945 3.840 3.870 74,082 +0.01(+0.26%)
May 08, 2014 3.950 3.960 3.850 3.860 1,991,778 -0.12(-3.02%)
May 07, 2014 3.950 3.980 3.910 3.980 95,801 +0.04(+1.02%)
May 06, 2014 3.980 3.980 3.930 3.940 61,799 -0.06(-1.50%)
May 05, 2014 4.050 4.050 3.980 4.000 137,483 -0.05(-1.23%)
May 02, 2014 4.071 4.090 4.050 4.050 317,248 +0.01(+0.25%)
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.