Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.416 4.434 4.322 4.419 1,661,248 -0.01(-0.28%)
Sep 29, 2014 4.350 4.452 4.350 4.431 775,500 +0.02(+0.35%)
Sep 26, 2014 4.356 4.425 4.349 4.416 823,238 +0.05(+1.21%)
Sep 25, 2014 4.363 4.391 4.285 4.363 1,086,764 -0.01(-0.28%)
Sep 24, 2014 4.400 4.413 4.285 4.375 1,288,451 -0.02(-0.50%)
Sep 23, 2014 4.531 4.537 4.397 4.397 1,465,561 -0.17(-3.62%)
Sep 22, 2014 4.593 4.593 4.369 4.562 1,283,557 -0.03(-0.75%)
Sep 19, 2014 4.656 4.656 4.512 4.596 2,543,529 -0.02(-0.47%)
Sep 18, 2014 4.593 4.628 4.547 4.618 856,275 +0.03(+0.61%)
Sep 17, 2014 4.646 4.646 4.562 4.590 1,264,948 -0.08(-1.67%)
Sep 16, 2014 4.652 4.727 4.590 4.668 837,454 +0.01(+0.13%)
Sep 15, 2014 4.718 4.749 4.615 4.662 1,384,921 -0.10(-2.03%)
Sep 12, 2014 4.740 4.774 4.649 4.758 843,538 +0.09(+2.00%)
Sep 11, 2014 4.650 4.671 4.573 4.665 821,525 +0.00(+0.00%)
Sep 10, 2014 4.647 4.683 4.576 4.665 694,573 +0.02(+0.39%)
Sep 09, 2014 4.662 4.662 4.558 4.647 1,558,283 -0.04(-0.91%)
Sep 08, 2014 4.561 4.699 4.488 4.689 1,359,300 +0.10(+2.27%)
Sep 05, 2014 4.567 4.589 4.436 4.585 1,036,455 -0.01(-0.13%)
Sep 04, 2014 4.631 4.647 4.534 4.592 698,060 -0.04(-0.92%)
Sep 03, 2014 4.689 4.689 4.527 4.634 1,054,198 -0.04(-0.92%)
Sep 02, 2014 4.729 4.729 4.601 4.677 1,134,002 -0.04(-0.91%)
Aug 29, 2014 4.689 4.720 4.720 4.720 1,019,632 +0.07(+1.45%)
Aug 28, 2014 4.683 4.714 4.631 4.653 879,042 -0.04(-0.78%)
Aug 27, 2014 4.641 4.711 4.628 4.689 977,970 +0.07(+1.62%)
Aug 26, 2014 4.517 4.646 4.490 4.615 2,625,281 +0.12(+2.57%)
Aug 25, 2014 4.322 4.542 4.301 4.499 2,223,838 +0.23(+5.34%)
Aug 22, 2014 4.271 4.295 4.213 4.271 1,023,491 +0.00(+0.00%)
Aug 21, 2014 4.307 4.326 4.237 4.271 1,265,819 -0.03(-0.78%)
Aug 20, 2014 4.268 4.338 4.198 4.304 922,389 +0.03(+0.64%)
Aug 19, 2014 4.268 4.268 4.176 4.277 825,021 +0.02(+0.50%)
Aug 18, 2014 4.222 4.265 4.155 4.256 1,174,740 +0.07(+1.60%)
Aug 15, 2014 4.222 4.222 4.110 4.189 1,029,317 +0.01(+0.29%)
Aug 14, 2014 4.094 4.186 4.073 4.176 922,504 +0.08(+1.93%)
Aug 13, 2014 4.094 4.137 4.073 4.097 821,921 +0.01(+0.15%)
Aug 12, 2014 4.155 4.192 4.082 4.091 2,208,045 -0.09(-2.11%)
Aug 11, 2014 4.210 4.246 4.070 4.180 1,957,193 -0.02(-0.43%)
Aug 08, 2014 3.821 4.201 3.802 4.198 3,423,293 +0.17(+4.31%)
Aug 07, 2014 4.061 4.125 3.967 4.024 1,430,468 -0.03(-0.82%)
Aug 06, 2014 3.796 4.091 3.787 4.058 2,925,327 +0.27(+7.15%)
Aug 05, 2014 3.766 3.796 3.708 3.787 1,047,532 +0.01(+0.24%)
Aug 04, 2014 3.787 3.792 3.702 3.778 1,284,722 +0.02(+0.40%)
Aug 01, 2014 3.821 3.827 3.714 3.763 1,111,736 -0.06(-1.51%)
Jul 31, 2014 3.757 3.830 3.696 3.821 1,969,005 +0.02(+0.56%)
Jul 30, 2014 3.738 3.819 3.687 3.799 1,178,471 +0.08(+2.13%)
Jul 29, 2014 3.781 3.796 3.711 3.720 1,335,293 -0.06(-1.69%)
Jul 28, 2014 3.860 3.866 3.719 3.784 1,513,121 -0.09(-2.20%)
Jul 25, 2014 3.827 3.909 3.821 3.869 1,352,864 +0.01(+0.16%)
Jul 24, 2014 3.869 3.930 3.821 3.863 1,813,748 -0.01(-0.31%)
Jul 23, 2014 3.894 3.912 3.857 3.875 1,045,152 -0.02(-0.55%)
Jul 22, 2014 3.891 3.951 3.773 3.897 2,226,783 +0.02(+0.63%)
Jul 21, 2014 3.875 3.911 3.811 3.872 1,358,456 -0.01(-0.16%)
Jul 18, 2014 3.869 3.915 3.833 3.878 3,343,083 +0.00(+0.08%)
Jul 17, 2014 3.897 3.921 3.854 3.875 2,990,524 -0.03(-0.70%)
Jul 16, 2014 3.833 3.915 3.751 3.903 1,896,520 +0.08(+2.15%)
Jul 15, 2014 3.900 3.900 3.802 3.821 1,137,178 -0.07(-1.88%)
Jul 14, 2014 3.818 3.906 3.787 3.894 2,605,198 +0.08(+2.16%)
Jul 11, 2014 3.909 3.994 3.772 3.811 2,723,178 -0.12(-2.94%)
Jul 10, 2014 3.988 4.000 3.894 3.927 2,098,987 -0.14(-3.44%)
Jul 09, 2014 4.088 4.134 4.034 4.067 928,080 -0.02(-0.45%)
Jul 08, 2014 4.210 4.225 4.015 4.085 2,513,061 -0.15(-3.59%)
Jul 07, 2014 4.262 4.321 4.152 4.237 3,672,633 -0.05(-1.21%)
Jul 03, 2014 4.389 4.289 4.289 4.289 1,050,340 -0.10(-2.35%)
Jul 02, 2014 4.432 4.468 4.365 4.392 909,597 -0.06(-1.37%)
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.