Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.890 3.890 3.700 3.710 212,708 -0.15(-3.89%)
Nov 26, 2014 3.860 3.860 3.860 0 +0.03(+0.78%)
Nov 25, 2014 3.850 3.854 3.700 3.830 402,011 +0.00(+0.00%)
Nov 24, 2014 3.940 4.100 3.673 3.830 867,329 -0.07(-1.79%)
Nov 21, 2014 3.550 4.240 3.450 3.900 2,676,429 +0.52(+15.38%)
Nov 20, 2014 2.900 3.420 2.800 3.380 1,034,554 +0.49(+16.96%)
Nov 19, 2014 2.740 2.910 2.610 2.890 766,368 +0.09(+3.21%)
Nov 18, 2014 2.220 2.850 2.210 2.800 1,540,537 +0.57(+25.56%)
Nov 17, 2014 2.280 2.380 2.210 2.230 413,927 -0.07(-3.04%)
Nov 14, 2014 2.300 2.340 2.200 2.300 465,676 +0.00(+0.00%)
Nov 13, 2014 2.310 2.387 2.250 2.300 303,800 -0.01(-0.43%)
Nov 12, 2014 2.260 2.405 2.130 2.310 473,903 +0.06(+2.67%)
Nov 11, 2014 2.430 2.450 2.230 2.250 517,931 -0.18(-7.41%)
Nov 10, 2014 2.600 2.630 2.310 2.430 470,697 -0.03(-1.22%)
Nov 07, 2014 2.200 2.600 2.120 2.460 1,499,721 -0.26(-9.56%)
Nov 06, 2014 2.660 2.840 2.630 2.720 850,591 +0.13(+5.02%)
Nov 05, 2014 2.730 2.850 2.590 2.590 534,974 -0.15(-5.47%)
Nov 04, 2014 2.960 2.980 2.710 2.740 476,665 -0.20(-6.80%)
Nov 03, 2014 3.020 3.100 2.900 2.940 1,523,072 -0.05(-1.67%)
Oct 31, 2014 2.830 3.050 2.750 2.990 930,891 +0.23(+8.33%)
Oct 30, 2014 2.770 2.870 2.750 2.760 253,160 -0.04(-1.43%)
Oct 29, 2014 2.870 2.870 2.710 2.800 331,983 -0.05(-1.75%)
Oct 28, 2014 2.760 2.890 2.670 2.850 272,450 +0.09(+3.26%)
Oct 27, 2014 2.670 2.780 2.540 2.760 354,665 +0.09(+3.37%)
Oct 24, 2014 2.750 2.782 2.650 2.670 284,906 -0.09(-3.26%)
Oct 23, 2014 2.900 2.900 2.750 2.760 378,939 -0.13(-4.50%)
Oct 22, 2014 2.980 2.810 2.890 475,108 -0.03(-1.03%)
Oct 21, 2014 2.800 2.950 2.750 2.920 902,745 +0.14(+5.04%)
Oct 20, 2014 2.820 2.820 2.745 2.780 253,743 -0.04(-1.42%)
Oct 17, 2014 2.980 3.000 2.790 2.820 229,214 -0.09(-3.09%)
Oct 16, 2014 2.710 2.950 2.710 2.910 567,188 +0.16(+5.82%)
Oct 15, 2014 2.790 2.850 2.680 2.750 378,734 -0.04(-1.43%)
Oct 14, 2014 2.950 3.000 2.760 2.790 464,476 -0.05(-1.76%)
Oct 13, 2014 2.750 2.900 2.690 2.840 607,302 +0.07(+2.53%)
Oct 10, 2014 3.010 3.040 2.760 2.770 705,129 -0.26(-8.58%)
Oct 09, 2014 3.340 3.350 2.900 3.030 745,007 -0.32(-9.55%)
Oct 08, 2014 3.390 3.470 3.280 3.350 607,807 -0.05(-1.47%)
Oct 07, 2014 3.620 3.700 3.390 3.400 540,913 -0.25(-6.72%)
Oct 06, 2014 3.790 3.820 3.630 3.645 217,685 -0.11(-3.06%)
Oct 03, 2014 3.760 3.840 3.750 3.760 240,087 +0.04(+1.08%)
Oct 02, 2014 3.690 3.750 3.690 3.720 360,542 +0.04(+1.09%)
Oct 01, 2014 3.770 3.770 3.650 3.680 397,946 -0.06(-1.60%)
Sep 30, 2014 3.780 3.910 3.710 3.740 687,770 -0.04(-1.06%)
Sep 29, 2014 3.700 3.860 3.680 3.780 281,975 +0.06(+1.61%)
Sep 26, 2014 3.700 3.860 3.700 3.720 234,874 +0.02(+0.54%)
Sep 25, 2014 3.890 3.950 3.700 3.700 468,821 -0.21(-5.37%)
Sep 24, 2014 3.960 4.020 3.880 3.910 247,364 -0.04(-1.01%)
Sep 23, 2014 4.050 4.070 3.880 3.950 408,058 -0.11(-2.71%)
Sep 22, 2014 4.030 4.110 4.020 4.060 557,040 -0.05(-1.22%)
Sep 19, 2014 3.860 4.350 3.860 4.110 1,587,661 +0.35(+9.31%)
Sep 18, 2014 3.830 3.870 3.750 3.760 277,183 -0.04(-1.05%)
Sep 17, 2014 3.840 3.998 3.780 3.800 318,783 -0.03(-0.78%)
Sep 16, 2014 3.900 3.918 3.805 3.830 306,494 -0.06(-1.54%)
Sep 15, 2014 4.040 4.040 3.800 3.890 402,442 -0.15(-3.71%)
Sep 12, 2014 4.180 4.240 4.010 4.040 416,103 -0.15(-3.58%)
Sep 11, 2014 4.200 4.260 4.150 4.190 272,229 -0.02(-0.48%)
Sep 10, 2014 4.380 4.590 4.150 4.210 489,166 -0.15(-3.44%)
Sep 09, 2014 4.360 4.740 4.290 4.360 1,622,106 +0.00(+0.00%)
Sep 08, 2014 4.290 4.500 4.290 4.360 959,133 +0.07(+1.63%)
Sep 05, 2014 4.140 4.430 4.140 4.290 372,742 +0.15(+3.62%)
Sep 04, 2014 4.270 4.340 4.140 4.140 349,243 -0.09(-2.13%)
Sep 03, 2014 4.380 4.410 4.220 4.230 304,352 -0.11(-2.53%)
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.