Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 3.610 3.680 3.600 3.600 184,976 +0.00(+0.00%)
Sep 29, 2014 3.720 3.720 3.500 3.600 294,734 -0.18(-4.76%)
Sep 26, 2014 3.650 3.800 3.650 3.780 114,577 +0.08(+2.16%)
Sep 25, 2014 3.870 3.870 3.700 3.700 200,858 -0.18(-4.64%)
Sep 24, 2014 3.940 3.960 3.870 3.880 65,964 -0.04(-1.02%)
Sep 23, 2014 3.930 3.970 3.900 3.920 81,034 -0.04(-1.01%)
Sep 22, 2014 3.970 3.980 3.940 3.960 75,739 -0.02(-0.50%)
Sep 19, 2014 4.000 4.040 3.940 3.980 170,882 -0.06(-1.49%)
Sep 18, 2014 4.060 4.080 3.900 4.040 133,466 -0.03(-0.74%)
Sep 17, 2014 4.090 4.110 4.040 4.070 89,305 -0.03(-0.73%)
Sep 16, 2014 4.130 4.160 4.010 4.100 122,606 -0.04(-0.97%)
Sep 15, 2014 4.250 4.250 4.140 4.140 99,910 -0.04(-0.96%)
Sep 12, 2014 4.200 4.200 4.110 4.180 84,329 -0.03(-0.71%)
Sep 11, 2014 4.210 4.253 4.150 4.210 87,157 -0.04(-0.94%)
Sep 10, 2014 4.180 4.277 4.180 4.250 142,927 +0.06(+1.43%)
Sep 09, 2014 4.290 4.290 4.120 4.190 204,179 -0.13(-3.01%)
Sep 08, 2014 4.220 4.350 4.220 4.320 78,629 +0.08(+1.89%)
Sep 05, 2014 4.220 4.310 4.220 4.240 74,338 -0.02(-0.47%)
Sep 04, 2014 4.260 4.340 4.250 4.260 73,633 -0.01(-0.23%)
Sep 03, 2014 4.250 4.360 4.210 4.270 120,190 +0.03(+0.71%)
Sep 02, 2014 4.300 4.310 4.150 4.240 211,143 -0.07(-1.62%)
Aug 29, 2014 4.310 4.310 4.310 0 -0.06(-1.37%)
Aug 28, 2014 4.410 4.420 4.360 4.370 89,853 -0.08(-1.80%)
Aug 27, 2014 4.480 4.480 4.440 4.450 45,688 -0.05(-1.11%)
Aug 26, 2014 4.440 4.500 4.410 4.500 73,865 +0.07(+1.58%)
Aug 25, 2014 4.520 4.540 4.410 4.430 61,085 -0.08(-1.77%)
Aug 22, 2014 4.470 4.550 4.430 4.510 56,291 +0.01(+0.22%)
Aug 21, 2014 4.420 4.530 4.400 4.500 98,489 +0.08(+1.81%)
Aug 20, 2014 4.550 4.580 4.410 4.420 73,355 -0.16(-3.49%)
Aug 19, 2014 4.610 4.650 4.550 4.580 65,900 -0.04(-0.87%)
Aug 18, 2014 4.650 4.670 4.640 4.620 112,765 -0.02(-0.43%)
Aug 15, 2014 4.760 4.770 4.530 4.640 94,107 -0.08(-1.69%)
Aug 14, 2014 4.660 4.750 4.660 4.720 69,816 +0.04(+0.85%)
Aug 13, 2014 4.640 4.740 4.640 4.680 83,068 +0.03(+0.65%)
Aug 12, 2014 4.790 4.790 4.610 4.650 142,076 -0.14(-2.92%)
Aug 11, 2014 4.630 4.855 4.630 4.790 192,574 +0.18(+3.90%)
Aug 08, 2014 4.570 4.650 4.520 4.610 115,643 +0.01(+0.22%)
Aug 07, 2014 4.550 4.660 4.500 4.600 184,744 +0.05(+1.10%)
Aug 06, 2014 4.410 4.570 4.380 4.550 133,234 +0.10(+2.25%)
Aug 05, 2014 4.360 4.500 4.330 4.450 113,560 +0.08(+1.83%)
Aug 04, 2014 4.550 4.570 4.340 4.370 230,006 -0.15(-3.32%)
Aug 01, 2014 4.530 4.560 4.400 4.520 128,949 +0.01(+0.22%)
Jul 31, 2014 4.580 4.590 4.500 4.510 151,915 -0.07(-1.53%)
Jul 30, 2014 4.600 4.600 4.500 4.580 126,585 +0.04(+0.88%)
Jul 29, 2014 4.600 4.640 4.420 4.540 218,317 +0.10(+2.25%)
Jul 28, 2014 4.440 4.460 4.400 4.440 138,477 +0.03(+0.68%)
Jul 25, 2014 4.400 4.490 4.400 4.410 96,402 -0.03(-0.68%)
Jul 24, 2014 4.500 4.550 4.410 4.440 150,581 -0.06(-1.33%)
Jul 23, 2014 4.550 4.600 4.470 4.500 81,544 -0.05(-1.10%)
Jul 22, 2014 4.580 4.610 4.510 4.550 107,009 -0.02(-0.44%)
Jul 21, 2014 4.600 4.630 4.460 4.570 109,452 -0.06(-1.30%)
Jul 18, 2014 4.510 4.700 4.510 4.630 124,869 +0.09(+1.98%)
Jul 17, 2014 4.550 4.710 4.530 4.540 133,472 -0.05(-1.09%)
Jul 16, 2014 4.590 4.707 4.565 4.590 120,536 +0.05(+1.10%)
Jul 15, 2014 4.650 4.690 4.520 4.540 104,022 -0.14(-2.99%)
Jul 14, 2014 4.680 4.770 4.630 4.680 110,681 +0.06(+1.30%)
Jul 11, 2014 4.680 4.710 4.583 4.620 120,090 -0.08(-1.70%)
Jul 10, 2014 4.700 4.770 4.670 4.700 107,578 -0.13(-2.69%)
Jul 09, 2014 4.740 4.855 4.740 4.830 102,310 +0.09(+1.90%)
Jul 08, 2014 4.760 4.760 4.620 4.740 157,986 -0.03(-0.63%)
Jul 07, 2014 4.860 4.880 4.740 4.770 173,561 -0.09(-1.85%)
Jul 03, 2014 4.860 4.860 4.860 0 +0.10(+2.10%)
Jul 02, 2014 4.670 4.790 4.670 4.760 83,581 +0.04(+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.