Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.860 4.060 4.060 4.060 106,000 +0.19(+4.91%)
Aug 28, 2014 3.810 3.900 3.690 3.870 76,824 +0.04(+1.04%)
Aug 27, 2014 3.820 3.870 3.760 3.830 96,138 +0.00(+0.00%)
Aug 26, 2014 3.790 3.840 3.710 3.830 119,579 +0.02(+0.52%)
Aug 25, 2014 3.940 3.950 3.750 3.810 123,541 -0.12(-3.05%)
Aug 22, 2014 3.940 3.950 3.800 3.930 212,735 -0.01(-0.25%)
Aug 21, 2014 3.880 3.940 3.815 3.940 101,132 +0.04(+1.03%)
Aug 20, 2014 3.920 3.920 3.870 3.900 120,221 -0.06(-1.52%)
Aug 19, 2014 4.030 4.030 3.910 3.960 103,885 -0.06(-1.49%)
Aug 18, 2014 3.990 4.050 3.900 4.020 243,252 +0.03(+0.75%)
Aug 15, 2014 4.000 4.040 3.880 3.990 229,159 +0.01(+0.25%)
Aug 14, 2014 4.000 4.000 3.840 3.980 237,038 -0.04(-1.00%)
Aug 13, 2014 3.990 4.020 3.900 4.020 186,181 +0.03(+0.75%)
Aug 12, 2014 4.070 4.090 3.880 3.990 230,313 -0.10(-2.44%)
Aug 11, 2014 3.970 4.210 3.910 4.090 458,552 +0.11(+2.76%)
Aug 08, 2014 4.130 4.140 3.950 3.980 208,006 -0.17(-4.10%)
Aug 07, 2014 4.050 4.260 3.910 4.150 683,964 +0.24(+6.14%)
Aug 06, 2014 3.740 3.930 3.720 3.910 184,204 +0.13(+3.44%)
Aug 05, 2014 3.750 3.790 3.710 3.780 143,832 +0.00(+0.00%)
Aug 04, 2014 3.710 3.890 3.640 3.780 249,889 +0.08(+2.16%)
Aug 01, 2014 3.810 3.860 3.590 3.700 337,853 -0.10(-2.63%)
Jul 31, 2014 3.780 3.930 3.750 3.800 210,250 -0.01(-0.26%)
Jul 30, 2014 3.960 3.980 3.750 3.810 234,341 -0.11(-2.81%)
Jul 29, 2014 3.930 4.018 3.910 3.920 107,867 -0.02(-0.51%)
Jul 28, 2014 3.990 4.080 3.920 3.940 267,445 -0.06(-1.50%)
Jul 25, 2014 4.030 4.070 3.960 4.000 256,260 -0.07(-1.72%)
Jul 24, 2014 4.170 4.190 4.050 4.070 239,586 -0.11(-2.63%)
Jul 23, 2014 4.190 4.200 4.140 4.180 255,802 -0.01(-0.24%)
Jul 22, 2014 4.220 4.229 4.065 4.190 207,110 -0.02(-0.48%)
Jul 21, 2014 4.240 4.260 4.145 4.210 89,509 -0.07(-1.64%)
Jul 18, 2014 4.190 4.320 4.150 4.280 170,313 +0.05(+1.18%)
Jul 17, 2014 4.240 4.260 4.160 4.230 147,836 -0.05(-1.17%)
Jul 16, 2014 4.170 4.305 4.090 4.280 249,480 +0.11(+2.64%)
Jul 15, 2014 4.350 4.350 4.128 4.170 256,130 -0.18(-4.14%)
Jul 14, 2014 4.260 4.380 4.220 4.350 181,790 +0.11(+2.59%)
Jul 11, 2014 4.360 4.360 4.170 4.240 243,144 -0.14(-3.20%)
Jul 10, 2014 4.450 4.460 4.270 4.380 182,485 -0.14(-3.10%)
Jul 09, 2014 4.520 4.560 4.450 4.520 102,379 +0.00(+0.00%)
Jul 08, 2014 4.700 4.700 4.380 4.520 327,508 -0.18(-3.83%)
Jul 07, 2014 4.560 4.720 4.450 4.700 350,859 +0.12(+2.62%)
Jul 03, 2014 4.460 4.580 4.580 4.580 138,300 +0.13(+2.92%)
Jul 02, 2014 4.390 4.530 4.380 4.450 235,093 +0.04(+0.91%)
Jul 01, 2014 4.450 4.460 4.360 4.410 375,710 -0.04(-0.90%)
Jun 30, 2014 4.400 4.460 4.310 4.450 491,092 +0.06(+1.37%)
Jun 27, 2014 4.400 4.600 4.330 4.390 5,502,196 -0.01(-0.23%)
Jun 26, 2014 4.270 4.440 4.200 4.400 517,514 +0.12(+2.80%)
Jun 25, 2014 4.170 4.310 4.150 4.280 509,307 +0.08(+1.90%)
Jun 24, 2014 4.120 4.260 4.120 4.200 442,256 +0.05(+1.20%)
Jun 23, 2014 4.300 4.300 4.110 4.150 513,713 -0.15(-3.49%)
Jun 20, 2014 4.300 4.320 4.110 4.300 541,322 +0.02(+0.47%)
Jun 19, 2014 4.200 4.300 4.120 4.280 273,436 +0.09(+2.15%)
Jun 18, 2014 4.220 4.270 4.190 4.190 549,786 -0.05(-1.18%)
Jun 17, 2014 4.180 4.275 4.120 4.240 316,198 +0.01(+0.24%)
Jun 16, 2014 4.110 4.320 4.110 4.230 210,866 +0.10(+2.42%)
Jun 13, 2014 4.170 4.230 4.120 4.130 376,821 -0.04(-0.96%)
Jun 12, 2014 4.220 4.260 4.113 4.170 216,891 -0.11(-2.57%)
Jun 11, 2014 4.360 4.360 4.180 4.280 239,260 -0.09(-2.06%)
Jun 10, 2014 4.370 4.370 4.250 4.370 242,020 +0.01(+0.23%)
Jun 06, 2014 4.390 4.450 4.240 4.360 229,571 -0.03(-0.68%)
Jun 05, 2014 4.300 4.440 4.210 4.390 330,972 +0.10(+2.33%)
Jun 04, 2014 4.170 4.300 4.170 4.290 440,465 +0.13(+3.12%)
Jun 03, 2014 4.160 4.200 4.070 4.160 323,356 -0.01(-0.24%)
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.