Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 2.874 2.929 2.819 2.832 582,567 -0.07(-2.31%)
Sep 29, 2014 2.880 2.905 2.813 2.898 295,820 +0.02(+0.63%)
Sep 26, 2014 2.856 2.898 2.795 2.880 569,609 +0.01(+0.42%)
Sep 25, 2014 2.941 2.971 2.832 2.868 648,522 -0.07(-2.28%)
Sep 24, 2014 3.014 3.032 2.923 2.935 653,110 -0.10(-3.21%)
Sep 23, 2014 2.984 3.044 2.935 3.032 606,459 +0.05(+1.84%)
Sep 22, 2014 3.111 3.111 2.965 2.977 1,259,970 -0.15(-4.67%)
Sep 19, 2014 3.300 3.324 3.117 3.123 783,859 -0.19(-5.69%)
Sep 18, 2014 3.312 3.330 3.281 3.312 435,696 +0.00(+0.00%)
Sep 17, 2014 3.275 3.360 3.227 3.312 790,648 +0.06(+1.87%)
Sep 16, 2014 3.306 3.378 3.239 3.251 634,132 -0.07(-2.19%)
Sep 15, 2014 3.378 3.378 3.245 3.324 640,599 -0.05(-1.44%)
Sep 12, 2014 3.421 3.421 3.366 3.372 362,755 -0.05(-1.42%)
Sep 11, 2014 3.494 3.512 3.409 3.421 440,475 -0.09(-2.51%)
Sep 10, 2014 3.349 3.527 3.313 3.509 763,588 +0.15(+4.61%)
Sep 09, 2014 3.360 3.414 3.343 3.354 618,821 -0.01(-0.35%)
Sep 08, 2014 3.444 3.473 3.366 3.366 683,566 -0.11(-3.08%)
Sep 05, 2014 3.509 3.533 3.467 3.473 358,458 -0.02(-0.68%)
Sep 04, 2014 3.586 3.598 3.462 3.497 474,410 -0.09(-2.49%)
Sep 03, 2014 3.563 3.628 3.551 3.586 483,300 +0.02(+0.50%)
Sep 02, 2014 3.551 3.616 3.539 3.569 529,741 +0.03(+0.84%)
Aug 29, 2014 3.563 3.539 3.539 3.539 336,096 -0.03(-0.83%)
Aug 28, 2014 3.563 3.586 3.527 3.569 505,251 -0.01(-0.33%)
Aug 27, 2014 3.533 3.592 3.533 3.581 485,891 +0.04(+1.18%)
Aug 26, 2014 3.485 3.551 3.485 3.539 366,195 +0.04(+1.19%)
Aug 25, 2014 3.456 3.515 3.408 3.497 504,012 +0.04(+1.03%)
Aug 22, 2014 3.545 3.545 3.432 3.462 659,955 -0.08(-2.18%)
Aug 21, 2014 3.569 3.616 3.521 3.539 449,468 -0.02(-0.67%)
Aug 20, 2014 3.515 3.569 3.515 3.563 619,608 +0.05(+1.35%)
Aug 19, 2014 3.497 3.551 3.479 3.515 806,126 +0.00(+0.00%)
Aug 18, 2014 3.479 3.521 3.438 3.515 1,062,706 +0.04(+1.03%)
Aug 15, 2014 3.473 3.485 3.467 3.479 738,587 +0.02(+0.69%)
Aug 14, 2014 3.432 3.485 3.414 3.456 771,393 +0.02(+0.69%)
Aug 13, 2014 3.396 3.444 3.396 3.432 762,137 +0.03(+0.87%)
Aug 12, 2014 3.402 3.424 3.343 3.402 628,887 -0.03(-0.87%)
Aug 11, 2014 3.313 3.450 3.313 3.432 1,220,439 +0.11(+3.41%)
Aug 08, 2014 3.271 3.372 3.247 3.319 949,923 +0.09(+2.76%)
Aug 07, 2014 3.093 3.241 3.063 3.230 854,550 +0.10(+3.04%)
Aug 06, 2014 3.176 3.194 3.099 3.134 524,648 -0.07(-2.23%)
Aug 05, 2014 3.099 3.230 3.087 3.206 533,644 +0.04(+1.32%)
Aug 04, 2014 3.093 3.164 3.063 3.164 424,682 +0.07(+2.31%)
Aug 01, 2014 3.212 3.218 3.044 3.093 704,898 -0.12(-3.70%)
Jul 31, 2014 3.259 3.271 3.212 3.212 369,919 -0.06(-1.82%)
Jul 30, 2014 3.289 3.301 3.224 3.271 613,698 -0.03(-0.90%)
Jul 29, 2014 3.295 3.366 3.277 3.301 521,765 +0.01(+0.18%)
Jul 28, 2014 3.313 3.325 3.283 3.295 330,126 -0.02(-0.72%)
Jul 25, 2014 3.325 3.337 3.295 3.319 494,322 +0.00(+0.00%)
Jul 24, 2014 3.271 3.331 3.271 3.319 722,493 +0.05(+1.45%)
Jul 23, 2014 3.289 3.301 3.265 3.271 522,157 +0.00(+0.00%)
Jul 22, 2014 3.241 3.301 3.224 3.271 841,613 +0.03(+0.92%)
Jul 21, 2014 3.176 3.247 3.164 3.241 541,559 +0.04(+1.30%)
Jul 18, 2014 3.176 3.244 3.152 3.200 413,178 +0.02(+0.56%)
Jul 17, 2014 3.200 3.200 3.128 3.182 618,915 -0.02(-0.56%)
Jul 16, 2014 2.998 3.200 2.998 3.200 1,046,205 +0.20(+6.53%)
Jul 15, 2014 3.117 3.128 2.980 3.004 2,446,626 -0.15(-4.72%)
Jul 14, 2014 3.295 3.301 3.123 3.152 1,668,497 -0.14(-4.33%)
Jul 11, 2014 3.325 3.348 3.283 3.295 864,708 -0.04(-1.07%)
Jul 10, 2014 3.331 3.337 3.295 3.331 598,808 -0.01(-0.18%)
Jul 09, 2014 3.331 3.349 3.301 3.337 1,163,039 -0.01(-0.18%)
Jul 08, 2014 3.366 3.372 3.313 3.343 914,660 -0.04(-1.23%)
Jul 07, 2014 3.402 3.411 3.360 3.384 705,087 -0.02(-0.52%)
Jul 03, 2014 3.390 3.402 3.402 3.402 406,880 +0.00(+0.00%)
Jul 02, 2014 3.426 3.426 3.368 3.402 899,295 -0.03(-0.87%)
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.