Historical Prices

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