Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 4.540 4.600 4.310 4.340 409,377 -0.15(-3.34%)
Aug 29, 2014 4.490 4.490 4.490 0 -0.02(-0.44%)
Aug 28, 2014 4.500 4.610 4.460 4.510 298,458 -0.04(-0.88%)
Aug 27, 2014 4.570 4.677 4.470 4.550 514,491 -0.04(-0.87%)
Aug 26, 2014 4.550 4.570 4.508 4.590 181,369 +0.02(+0.44%)
Aug 25, 2014 4.700 4.700 4.540 4.570 187,766 -0.12(-2.56%)
Aug 22, 2014 4.370 4.750 4.310 4.690 493,859 +0.33(+7.57%)
Aug 21, 2014 4.420 4.440 4.260 4.360 581,249 -0.08(-1.80%)
Aug 20, 2014 4.540 4.550 4.411 4.440 281,859 -0.11(-2.42%)
Aug 19, 2014 4.650 4.702 4.539 4.550 409,693 -0.11(-2.36%)
Aug 18, 2014 4.770 4.870 4.690 4.660 341,423 -0.05(-1.06%)
Aug 15, 2014 4.830 4.910 4.630 4.710 282,675 -0.09(-1.87%)
Aug 14, 2014 4.800 4.830 4.650 4.800 412,842 +0.03(+0.63%)
Aug 13, 2014 4.950 5.010 4.770 4.770 500,896 -0.19(-3.83%)
Aug 12, 2014 5.180 5.300 4.940 4.960 495,331 -0.24(-4.62%)
Aug 11, 2014 5.340 5.460 5.150 5.200 568,075 -0.28(-5.11%)
Aug 08, 2014 5.480 448,968 -0.17(-3.01%)
Aug 07, 2014 5.790 5.860 5.600 5.650 196,857 -0.09(-1.57%)
Aug 06, 2014 5.760 5.915 5.710 5.740 218,179 -0.08(-1.37%)
Aug 05, 2014 5.790 5.910 5.710 5.820 294,494 -0.03(-0.51%)
Aug 04, 2014 5.760 5.918 5.670 5.850 250,998 +0.12(+2.09%)
Aug 01, 2014 5.910 5.940 5.600 5.730 230,152 -0.15(-2.55%)
Jul 31, 2014 6.010 6.010 5.810 5.880 318,912 -0.18(-2.97%)
Jul 30, 2014 5.940 6.060 5.790 6.060 208,074 +0.15(+2.54%)
Jul 29, 2014 5.710 6.060 5.710 5.910 256,116 +0.26(+4.60%)
Jul 28, 2014 5.720 5.740 5.550 5.650 294,709 -0.04(-0.70%)
Jul 25, 2014 5.860 5.950 5.610 5.690 349,438 -0.18(-3.07%)
Jul 24, 2014 6.030 6.075 5.800 5.870 345,942 -0.15(-2.49%)
Jul 23, 2014 6.120 6.154 6.010 6.020 97,463 -0.09(-1.47%)
Jul 22, 2014 6.100 6.280 6.013 6.110 156,846 +0.04(+0.66%)
Jul 21, 2014 6.050 6.235 5.980 6.070 199,295 -0.03(-0.49%)
Jul 18, 2014 6.050 6.200 5.980 6.100 240,820 +0.03(+0.49%)
Jul 17, 2014 6.100 6.260 6.070 6.070 163,740 -0.07(-1.14%)
Jul 16, 2014 6.250 6.320 6.090 6.140 94,809 -0.08(-1.29%)
Jul 15, 2014 6.250 6.340 5.980 6.220 274,774 -0.03(-0.48%)
Jul 14, 2014 6.320 6.530 6.220 6.250 306,674 -0.02(-0.32%)
Jul 11, 2014 6.200 6.320 6.140 6.270 148,722 +0.08(+1.29%)
Jul 10, 2014 6.150 6.410 6.150 6.190 127,243 -0.11(-1.75%)
Jul 09, 2014 6.150 6.530 6.150 6.300 156,219 +0.16(+2.61%)
Jul 08, 2014 6.400 6.500 6.060 6.140 224,848 -0.26(-4.06%)
Jul 07, 2014 6.730 6.780 6.380 6.400 241,862 -0.33(-4.90%)
Jul 03, 2014 6.730 6.730 6.730 0 -0.03(-0.44%)
Jul 02, 2014 6.670 6.810 6.670 6.760 233,668 +0.06(+0.90%)
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.