Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 3.438 3.479 3.396 3.432 603,227 +0.01(+0.17%)
Jun 30, 2014 3.390 3.432 3.372 3.426 662,261 +0.02(+0.52%)
Jun 27, 2014 3.366 3.419 3.354 3.408 698,555 +0.02(+0.53%)
Jun 26, 2014 3.337 3.414 3.331 3.390 579,394 +0.05(+1.42%)
Jun 25, 2014 3.331 3.390 3.331 3.343 507,554 -0.02(-0.53%)
Jun 24, 2014 3.414 3.414 3.334 3.360 710,532 -0.05(-1.57%)
Jun 23, 2014 3.462 3.470 3.396 3.414 565,869 -0.05(-1.37%)
Jun 20, 2014 3.390 3.462 3.384 3.462 861,762 +0.09(+2.65%)
Jun 19, 2014 3.438 3.438 3.360 3.372 691,449 -0.04(-1.22%)
Jun 18, 2014 3.390 3.420 3.378 3.414 787,054 +0.00(+0.00%)
Jun 17, 2014 3.408 3.444 3.350 3.414 815,721 +0.01(+0.35%)
Jun 16, 2014 3.307 3.420 3.301 3.402 1,160,662 +0.09(+2.69%)
Jun 13, 2014 3.307 3.323 3.262 3.313 545,519 +0.01(+0.18%)
Jun 12, 2014 3.313 3.319 3.265 3.307 787,890 +0.03(+0.91%)
Jun 11, 2014 3.289 3.309 3.254 3.277 909,218 +0.00(+0.00%)
Jun 10, 2014 3.354 3.365 3.265 3.277 1,122,623 -0.02(-0.53%)
Jun 06, 2014 3.524 3.553 3.289 3.295 2,618,447 -0.24(-6.81%)
Jun 05, 2014 3.289 3.588 3.195 3.536 5,443,011 +0.23(+6.93%)
Jun 04, 2014 3.177 3.328 3.177 3.307 1,317,996 +0.14(+4.26%)
Jun 03, 2014 3.242 3.260 3.154 3.171 1,506,434 -0.09(-2.88%)
Jun 02, 2014 3.289 3.307 3.224 3.265 952,307 -0.04(-1.07%)
May 30, 2014 3.318 3.348 3.265 3.301 1,354,807 -0.02(-0.53%)
May 29, 2014 3.365 3.365 3.230 3.318 1,907,539 -0.06(-1.74%)
May 28, 2014 3.442 3.442 3.359 3.377 934,979 -0.06(-1.88%)
May 27, 2014 3.401 3.453 3.359 3.442 1,141,116 -0.01(-0.17%)
May 23, 2014 3.412 3.447 3.447 3.447 667,792 +0.05(+1.44%)
May 22, 2014 3.442 3.442 3.383 3.399 716,661 -0.04(-1.25%)
May 21, 2014 3.453 3.494 3.406 3.442 1,440,830 -0.01(-0.34%)
May 20, 2014 3.565 3.600 3.424 3.453 2,487,248 -0.15(-4.08%)
May 19, 2014 3.559 3.657 3.518 3.600 2,256,151 +0.06(+1.83%)
May 16, 2014 4.111 4.117 3.512 3.536 6,203,704 -0.70(-16.62%)
May 15, 2014 4.581 4.616 4.217 4.240 2,553,828 -0.45(-9.64%)
May 14, 2014 4.669 4.745 4.663 4.693 432,149 +0.01(+0.25%)
May 13, 2014 4.710 4.716 4.669 4.681 634,384 +0.03(+0.69%)
May 12, 2014 4.660 4.707 4.620 4.649 441,270 -0.01(-0.25%)
May 09, 2014 4.655 4.678 4.609 4.660 632,436 -0.02(-0.37%)
May 08, 2014 4.609 4.678 4.591 4.678 766,226 +0.06(+1.38%)
May 07, 2014 4.580 4.655 4.580 4.614 531,812 +0.05(+1.01%)
May 06, 2014 4.655 4.655 4.557 4.568 484,142 -0.07(-1.49%)
May 05, 2014 4.580 4.672 4.580 4.637 499,404 +0.06(+1.26%)
May 02, 2014 4.574 4.591 4.545 4.580 305,016 +0.02(+0.38%)
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.