Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 3.940 4.130 3.910 4.100 3,349,194 +0.18(+4.59%)
Jun 27, 2014 3.710 3.920 3.708 3.920 3,376,487 +0.21(+5.66%)
Jun 26, 2014 3.610 3.780 3.570 3.710 1,767,488 +0.11(+3.06%)
Jun 25, 2014 3.600 3.610 3.320 3.600 3,761,468 -0.06(-1.64%)
Jun 24, 2014 3.905 3.940 3.570 3.660 2,593,485 -0.24(-6.15%)
Jun 23, 2014 3.760 3.920 3.740 3.900 2,036,471 +0.17(+4.56%)
Jun 20, 2014 3.570 3.760 3.530 3.730 1,924,999 +0.20(+5.67%)
Jun 19, 2014 3.520 3.580 3.477 3.530 1,874,424 +0.04(+1.15%)
Jun 18, 2014 3.470 3.500 3.390 3.490 1,769,603 +0.02(+0.58%)
Jun 17, 2014 3.300 3.490 3.300 3.470 2,264,421 +0.16(+4.83%)
Jun 16, 2014 3.260 3.310 3.232 3.310 1,236,315 +0.05(+1.53%)
Jun 13, 2014 3.230 3.270 3.200 3.260 917,079 +0.03(+0.93%)
Jun 12, 2014 3.200 3.250 3.180 3.230 600,249 +0.05(+1.57%)
Jun 11, 2014 3.250 3.250 3.150 3.180 1,341,350 -0.07(-2.15%)
Jun 10, 2014 3.250 3.260 3.200 3.250 747,387 +0.00(+0.00%)
Jun 06, 2014 3.270 3.300 3.240 3.250 472,096 -0.02(-0.61%)
Jun 05, 2014 3.230 3.270 3.220 3.270 695,524 +0.04(+1.24%)
Jun 04, 2014 3.290 3.310 3.220 3.230 829,373 -0.06(-1.82%)
Jun 03, 2014 3.300 3.340 3.270 3.290 758,202 -0.02(-0.60%)
Jun 02, 2014 3.390 3.400 3.300 3.310 799,656 -0.09(-2.65%)
May 30, 2014 3.370 3.410 3.350 3.400 647,986 +0.03(+0.89%)
May 29, 2014 3.280 3.370 3.280 3.370 893,657 +0.09(+2.74%)
May 28, 2014 3.280 3.310 3.250 3.280 723,703 -0.04(-1.20%)
May 27, 2014 3.290 3.320 3.210 3.320 1,125,688 +0.05(+1.53%)
May 23, 2014 3.250 3.270 3.270 3.270 632,400 +0.03(+0.93%)
May 22, 2014 3.250 3.270 3.210 3.240 377,427 +0.00(+0.00%)
May 21, 2014 3.210 3.240 3.200 3.240 692,096 +0.02(+0.62%)
May 20, 2014 3.200 3.240 3.150 3.220 1,009,782 -0.02(-0.62%)
May 19, 2014 3.170 3.260 3.110 3.240 832,349 +0.06(+1.89%)
May 16, 2014 3.260 3.278 3.160 3.180 949,099 -0.07(-2.15%)
May 15, 2014 3.330 3.330 3.220 3.250 989,965 -0.06(-1.81%)
May 14, 2014 3.210 3.400 3.200 3.310 1,761,695 +0.07(+2.16%)
May 13, 2014 3.190 3.260 3.170 3.240 1,576,036 +0.03(+0.93%)
May 12, 2014 3.200 3.240 3.170 3.210 1,485,371 -0.02(-0.62%)
May 09, 2014 3.270 3.280 3.190 3.230 971,630 -0.02(-0.62%)
May 08, 2014 3.280 3.300 3.245 3.250 1,045,797 -0.01(-0.31%)
May 07, 2014 3.240 3.300 3.230 3.260 1,016,424 +0.01(+0.31%)
May 06, 2014 3.290 3.300 3.240 3.250 1,067,302 -0.05(-1.52%)
May 05, 2014 3.300 3.310 3.160 3.300 1,560,635 -0.03(-0.90%)
May 02, 2014 3.040 3.490 3.040 3.330 5,872,824 +0.29(+9.54%)
May 01, 2014 3.000 3.060 2.980 3.040 1,033,625 +0.07(+2.36%)
Apr 30, 2014 3.180 3.200 2.950 2.970 1,990,829 -0.22(-6.90%)
Apr 29, 2014 3.220 3.240 3.190 3.190 507,109 -0.03(-0.93%)
Apr 28, 2014 3.230 3.250 3.160 3.220 1,018,464 -0.04(-1.23%)
Apr 25, 2014 3.240 3.280 3.180 3.260 1,316,198 +0.02(+0.62%)
Apr 24, 2014 3.250 3.290 3.200 3.240 1,276,264 +0.02(+0.62%)
Apr 23, 2014 3.260 3.270 3.210 3.220 1,055,456 -0.04(-1.23%)
Apr 22, 2014 3.190 3.270 3.180 3.260 1,610,404 +0.08(+2.52%)
Apr 21, 2014 3.120 3.190 3.080 3.180 1,222,837 +0.09(+2.91%)
Apr 17, 2014 3.100 3.090 3.090 3.090 658,500 +0.01(+0.32%)
Apr 16, 2014 3.090 3.140 3.010 3.080 1,501,551 +0.04(+1.32%)
Apr 15, 2014 2.990 3.050 2.950 3.040 1,108,746 +0.05(+1.67%)
Apr 14, 2014 2.950 3.060 2.940 2.990 881,867 +0.07(+2.40%)
Apr 11, 2014 2.940 2.980 2.910 2.920 749,061 -0.04(-1.35%)
Apr 10, 2014 3.080 3.090 2.940 2.960 1,340,715 -0.14(-4.52%)
Apr 09, 2014 3.010 3.120 3.010 3.100 1,365,388 +0.10(+3.33%)
Apr 08, 2014 2.900 3.010 2.900 3.000 1,028,023 +0.10(+3.45%)
Apr 07, 2014 2.910 2.980 2.890 2.900 505,177 -0.01(-0.34%)
Apr 04, 2014 2.940 3.030 2.890 2.910 1,414,914 +0.02(+0.69%)
Apr 03, 2014 2.870 2.940 2.860 2.890 943,901 +0.02(+0.70%)
Apr 02, 2014 2.850 2.880 2.820 2.870 553,092 +0.02(+0.70%)
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.