Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 3.097 3.174 3.089 3.166 180,030 +0.05(+1.48%)
Jun 27, 2014 3.105 3.151 3.036 3.120 70,927 +0.07(+2.27%)
Jun 26, 2014 3.059 3.128 3.020 3.051 75,628 +0.01(+0.25%)
Jun 25, 2014 2.936 3.066 2.905 3.043 183,251 +0.11(+3.66%)
Jun 24, 2014 3.059 3.066 2.905 2.936 321,223 -0.12(-4.02%)
Jun 23, 2014 3.066 3.066 3.005 3.059 81,555 +0.02(+0.76%)
Jun 20, 2014 3.066 3.107 3.036 3.036 252,696 -0.06(-1.99%)
Jun 19, 2014 3.020 3.128 3.020 3.097 63,981 +0.05(+1.51%)
Jun 18, 2014 3.151 3.220 3.036 3.051 215,860 -0.03(-1.00%)
Jun 17, 2014 3.074 3.112 3.074 3.082 79,395 -0.01(-0.25%)
Jun 16, 2014 3.112 3.166 3.043 3.089 74,470 -0.04(-1.23%)
Jun 13, 2014 3.182 3.182 3.089 3.128 130,631 -0.08(-2.63%)
Jun 12, 2014 3.182 3.305 3.151 3.212 103,202 +0.02(+0.48%)
Jun 11, 2014 3.235 3.289 3.197 3.197 39,383 -0.06(-1.89%)
Jun 10, 2014 3.212 3.343 3.212 3.259 123,736 +0.00(+0.00%)
Jun 06, 2014 3.335 3.335 3.228 3.259 167,285 -0.05(-1.40%)
Jun 05, 2014 3.466 3.481 3.259 3.305 222,336 -0.12(-3.59%)
Jun 04, 2014 3.212 3.466 3.212 3.428 182,176 +0.19(+5.94%)
Jun 03, 2014 3.174 3.266 3.174 3.235 90,514 +0.04(+1.20%)
Jun 02, 2014 3.259 3.266 3.151 3.197 112,083 -0.08(-2.58%)
May 30, 2014 3.305 3.305 3.174 3.282 142,095 -0.02(-0.47%)
May 29, 2014 3.066 3.351 3.036 3.297 224,545 +0.21(+6.72%)
May 28, 2014 2.982 3.112 2.982 3.089 97,721 +0.07(+2.29%)
May 27, 2014 3.074 3.112 2.982 3.020 187,964 -0.02(-0.51%)
May 23, 2014 2.974 3.036 3.036 3.036 102,925 +0.05(+1.54%)
May 22, 2014 2.844 3.051 2.844 2.990 375,578 +0.15(+5.14%)
May 21, 2014 2.920 2.955 2.844 2.844 169,479 -0.05(-1.86%)
May 20, 2014 2.966 2.966 2.859 2.897 103,890 -0.03(-1.05%)
May 19, 2014 2.920 3.074 2.821 2.928 181,292 -0.02(-0.78%)
May 16, 2014 2.913 2.951 2.797 2.951 171,000 +0.06(+2.13%)
May 15, 2014 2.759 2.897 2.690 2.890 145,304 +0.14(+5.03%)
May 14, 2014 2.936 2.936 2.751 2.751 277,631 -0.17(-5.79%)
May 13, 2014 3.020 3.023 2.890 2.920 166,917 -0.08(-2.56%)
May 12, 2014 3.028 3.112 2.959 2.997 264,973 -0.01(-0.26%)
May 09, 2014 2.982 3.066 2.797 3.005 759,410 +0.01(+0.26%)
May 08, 2014 3.466 3.481 2.805 2.997 1,372,412 -0.51(-14.66%)
May 07, 2014 3.796 3.820 3.497 3.512 292,624 -0.25(-6.54%)
May 06, 2014 3.773 3.812 3.689 3.758 127,363 -0.02(-0.41%)
May 05, 2014 3.743 3.796 3.712 3.773 68,953 +0.04(+1.13%)
May 02, 2014 3.712 3.750 3.712 3.731 43,350 +0.02(+0.52%)
May 01, 2014 3.727 3.843 3.689 3.712 113,152 +0.00(+0.00%)
Apr 30, 2014 3.720 3.789 3.685 3.712 110,961 -0.01(-0.21%)
Apr 29, 2014 3.681 3.743 3.650 3.720 63,470 +0.03(+0.83%)
Apr 28, 2014 3.727 3.812 3.658 3.689 40,027 -0.05(-1.44%)
Apr 25, 2014 3.804 3.827 3.674 3.743 100,368 -0.09(-2.40%)
Apr 24, 2014 3.850 3.904 3.773 3.835 54,697 +0.02(+0.50%)
Apr 23, 2014 3.796 3.942 3.796 3.816 170,059 +0.00(+0.10%)
Apr 22, 2014 3.812 3.850 3.773 3.812 56,011 -0.02(-0.60%)
Apr 21, 2014 3.773 3.873 3.697 3.835 52,219 +0.08(+2.25%)
Apr 17, 2014 3.735 3.750 3.750 3.750 25,243 +0.02(+0.62%)
Apr 16, 2014 3.743 3.789 3.689 3.727 70,026 +0.00(+0.00%)
Apr 15, 2014 3.712 3.766 3.689 3.727 53,599 +0.00(+0.00%)
Apr 14, 2014 3.712 3.758 3.704 3.727 84,597 +0.02(+0.62%)
Apr 11, 2014 3.743 3.750 3.697 3.704 139,912 -0.07(-1.83%)
Apr 10, 2014 3.873 3.904 3.727 3.773 68,801 -0.10(-2.58%)
Apr 09, 2014 3.843 3.912 3.835 3.873 47,298 +0.02(+0.60%)
Apr 08, 2014 3.804 3.912 3.804 3.850 88,271 +0.04(+1.01%)
Apr 07, 2014 3.889 3.896 3.773 3.812 60,326 -0.07(-1.78%)
Apr 04, 2014 4.035 4.073 3.873 3.881 74,009 -0.14(-3.53%)
Apr 03, 2014 3.919 4.042 3.919 4.023 95,819 +0.09(+2.25%)
Apr 02, 2014 3.873 3.958 3.873 3.935 149,568 +0.04(+0.99%)
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.