Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.520 3.560 3.380 3.550 134,232 +0.05(+1.43%)
Nov 26, 2014 3.380 3.500 3.500 3.500 83,900 +0.13(+3.86%)
Nov 25, 2014 3.310 3.400 3.270 3.370 162,064 +0.06(+1.81%)
Nov 24, 2014 3.110 3.350 3.110 3.310 1,290,074 +0.20(+6.43%)
Nov 21, 2014 3.160 3.190 3.080 3.110 166,790 -0.02(-0.64%)
Nov 20, 2014 3.180 3.223 3.090 3.130 90,542 -0.05(-1.57%)
Nov 19, 2014 3.250 3.250 3.160 3.180 65,988 -0.09(-2.75%)
Nov 18, 2014 3.230 3.300 3.190 3.270 135,504 +0.04(+1.24%)
Nov 17, 2014 3.300 3.300 3.150 3.230 105,875 -0.06(-1.82%)
Nov 14, 2014 3.320 3.350 3.220 3.290 123,316 -0.01(-0.30%)
Nov 13, 2014 3.300 3.400 3.210 3.300 165,604 +0.00(+0.00%)
Nov 12, 2014 3.300 3.360 3.170 3.300 171,472 -0.03(-0.90%)
Nov 11, 2014 3.480 3.480 3.280 3.330 150,290 -0.12(-3.48%)
Nov 10, 2014 3.430 3.470 3.380 3.450 205,556 +0.00(+0.00%)
Nov 07, 2014 3.560 3.610 3.420 3.450 123,587 -0.13(-3.63%)
Nov 06, 2014 3.570 3.600 3.491 3.580 233,900 +0.00(+0.00%)
Nov 05, 2014 3.590 3.640 3.450 3.580 142,441 +0.02(+0.56%)
Nov 04, 2014 3.580 3.640 3.420 3.560 89,861 -0.03(-0.84%)
Nov 03, 2014 3.720 3.740 3.470 3.590 127,329 -0.14(-3.75%)
Oct 31, 2014 3.710 3.750 3.500 3.730 555,272 +0.13(+3.61%)
Oct 30, 2014 3.430 3.640 3.370 3.600 174,095 +0.15(+4.35%)
Oct 29, 2014 3.550 3.570 3.350 3.450 102,495 -0.09(-2.54%)
Oct 28, 2014 3.300 3.600 3.280 3.540 213,256 +0.26(+7.93%)
Oct 27, 2014 3.370 3.390 3.390 3.280 286,330 -0.11(-3.24%)
Oct 24, 2014 3.470 3.470 3.300 3.390 79,910 -0.06(-1.74%)
Oct 23, 2014 3.510 3.530 3.430 3.450 113,733 -0.03(-0.86%)
Oct 22, 2014 3.560 3.560 3.400 3.480 55,945 -0.09(-2.52%)
Oct 21, 2014 3.450 3.609 3.400 3.570 141,546 +0.12(+3.48%)
Oct 20, 2014 3.250 3.500 3.250 3.450 148,092 +0.20(+6.15%)
Oct 17, 2014 3.290 3.350 3.230 3.250 156,003 +0.01(+0.31%)
Oct 16, 2014 3.190 3.310 3.120 3.240 174,578 +0.02(+0.62%)
Oct 15, 2014 3.180 3.300 3.070 3.220 306,450 +0.03(+0.94%)
Oct 14, 2014 3.270 3.410 3.150 3.190 284,617 -0.11(-3.33%)
Oct 13, 2014 3.180 3.350 3.120 3.300 131,099 +0.12(+3.77%)
Oct 10, 2014 3.210 3.310 3.170 3.180 192,476 -0.08(-2.45%)
Oct 09, 2014 3.410 3.410 3.170 3.260 177,977 -0.16(-4.68%)
Oct 08, 2014 3.440 3.480 3.200 3.420 190,464 -0.03(-0.87%)
Oct 07, 2014 3.460 3.510 3.400 3.450 107,945 -0.04(-1.15%)
Oct 06, 2014 3.650 3.650 3.430 3.490 101,931 -0.16(-4.38%)
Oct 03, 2014 3.590 3.670 3.550 3.650 128,060 +0.11(+3.11%)
Oct 02, 2014 3.450 3.550 3.410 3.540 112,981 +0.13(+3.81%)
Oct 01, 2014 3.440 3.440 3.300 3.410 228,693 +0.03(+0.89%)
Sep 30, 2014 3.320 3.480 3.310 3.380 384,021 +0.08(+2.42%)
Sep 29, 2014 3.300 3.450 3.290 3.300 232,312 -0.05(-1.49%)
Sep 26, 2014 3.450 3.480 3.240 3.350 449,126 -0.10(-2.90%)
Sep 25, 2014 3.630 3.660 3.400 3.450 329,050 -0.20(-5.48%)
Sep 24, 2014 3.650 3.670 3.610 3.650 60,841 +0.01(+0.27%)
Sep 23, 2014 3.730 3.750 3.620 3.640 178,597 -0.08(-2.15%)
Sep 22, 2014 3.850 3.850 3.720 3.720 94,169 -0.16(-4.12%)
Sep 19, 2014 3.720 3.950 3.620 3.880 400,916 +0.12(+3.19%)
Sep 18, 2014 3.730 3.770 3.640 3.760 240,700 +0.05(+1.35%)
Sep 17, 2014 3.730 3.760 3.640 3.710 75,031 +0.00(+0.00%)
Sep 16, 2014 3.730 3.800 3.700 3.710 123,820 -0.04(-1.07%)
Sep 15, 2014 3.780 3.820 3.730 3.750 150,476 -0.04(-1.06%)
Sep 12, 2014 3.810 3.820 3.730 3.790 243,659 -0.04(-1.04%)
Sep 11, 2014 3.860 3.880 3.760 3.830 390,818 -0.03(-0.78%)
Sep 10, 2014 3.760 3.950 3.740 3.860 223,927 +0.09(+2.39%)
Sep 09, 2014 3.770 3.900 3.710 3.770 256,820 -0.04(-1.05%)
Sep 08, 2014 3.800 3.850 3.710 3.810 254,105 -0.02(-0.52%)
Sep 05, 2014 3.800 3.930 3.800 3.830 102,207 +0.05(+1.32%)
Sep 04, 2014 4.000 4.000 3.770 3.780 195,927 -0.21(-5.26%)
Sep 03, 2014 4.060 4.060 3.970 3.990 110,500 -0.03(-0.75%)
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.