Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.