Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.750 3.750 3.523 3.550 28,432 -0.17(-4.57%)
Jul 30, 2014 3.660 3.730 3.500 3.720 36,895 +0.06(+1.64%)
Jul 29, 2014 3.750 3.770 3.500 3.660 37,781 -0.05(-1.35%)
Jul 28, 2014 3.710 3.740 3.610 3.710 37,355 +0.04(+0.95%)
Jul 25, 2014 3.440 3.690 3.440 3.675 32,824 +0.07(+2.08%)
Jul 24, 2014 3.580 3.600 3.500 3.600 14,266 +0.03(+0.84%)
Jul 23, 2014 3.630 3.630 3.500 3.570 29,321 -0.06(-1.65%)
Jul 22, 2014 3.740 3.740 3.540 3.630 31,944 -0.07(-1.89%)
Jul 21, 2014 3.310 3.750 3.310 3.700 127,904 +0.37(+11.11%)
Jul 18, 2014 3.270 3.360 3.240 3.330 33,231 +0.09(+2.78%)
Jul 17, 2014 3.220 3.390 3.200 3.240 38,092 -0.05(-1.52%)
Jul 16, 2014 3.050 3.330 3.050 3.290 71,517 +0.24(+7.87%)
Jul 15, 2014 3.050 3.070 3.010 3.050 8,754 +0.02(+0.66%)
Jul 14, 2014 3.000 3.053 3.000 3.030 17,621 +0.00(+0.03%)
Jul 11, 2014 3.010 3.030 3.010 3.029 6,872 +0.01(+0.30%)
Jul 10, 2014 3.020 3.050 3.010 3.020 27,689 -0.04(-1.31%)
Jul 09, 2014 3.020 3.070 3.010 3.060 10,709 +0.05(+1.66%)
Jul 08, 2014 3.040 3.050 3.000 3.010 14,585 -0.08(-2.59%)
Jul 07, 2014 3.000 3.090 3.000 3.090 15,655 +0.09(+3.00%)
Jul 03, 2014 3.030 3.000 3.000 3.000 26,900 +0.00(+0.00%)
Jul 02, 2014 3.050 3.120 3.000 3.000 160,136 -0.02(-0.83%)
Jul 01, 2014 3.000 3.050 3.000 3.025 20,179 +0.02(+0.50%)
Jun 30, 2014 3.090 3.090 3.010 3.010 48,564 -0.08(-2.59%)
Jun 27, 2014 3.150 3.180 3.080 3.090 26,859 -0.04(-1.28%)
Jun 26, 2014 3.150 3.179 3.120 3.130 22,000 +0.04(+1.29%)
Jun 25, 2014 3.107 3.150 3.070 3.090 30,969 +0.00(+0.00%)
Jun 24, 2014 3.150 3.190 3.090 3.090 18,261 -0.03(-0.96%)
Jun 23, 2014 3.070 3.180 3.070 3.120 25,776 +0.08(+2.63%)
Jun 20, 2014 3.060 3.110 3.030 3.040 11,725 -0.02(-0.69%)
Jun 19, 2014 3.090 3.090 3.030 3.061 21,203 -0.06(-1.89%)
Jun 18, 2014 3.170 3.170 3.030 3.120 17,429 -0.05(-1.58%)
Jun 17, 2014 3.000 3.180 2.980 3.170 22,311 +0.17(+5.67%)
Jun 16, 2014 3.020 3.030 3.000 3.000 18,007 -0.03(-1.13%)
Jun 13, 2014 3.010 3.069 3.010 3.034 28,275 -0.01(-0.19%)
Jun 12, 2014 3.150 3.166 3.010 3.040 19,511 -0.11(-3.49%)
Jun 11, 2014 3.250 3.250 3.150 3.150 5,534 -0.07(-2.17%)
Jun 10, 2014 3.187 3.259 3.187 3.220 9,084 +0.09(+2.88%)
Jun 06, 2014 3.120 3.220 2.900 3.130 21,647 -0.02(-0.63%)
Jun 05, 2014 3.150 3.180 3.100 3.150 24,579 -0.00(-0.16%)
Jun 04, 2014 3.270 3.310 3.130 3.155 26,350 -0.12(-3.52%)
Jun 03, 2014 3.460 3.500 3.270 3.270 57,387 -0.17(-4.94%)
Jun 02, 2014 3.420 3.480 3.380 3.440 13,282 +0.01(+0.29%)
May 30, 2014 3.500 3.560 3.395 3.430 36,719 -0.04(-1.15%)
May 29, 2014 3.490 3.540 3.400 3.470 19,221 +0.03(+0.87%)
May 28, 2014 3.440 3.450 3.370 3.440 21,702 +0.02(+0.58%)
May 27, 2014 3.520 3.530 3.420 3.420 10,733 -0.06(-1.72%)
May 23, 2014 3.440 3.480 3.480 3.480 52,600 +0.06(+1.75%)
May 22, 2014 3.380 3.420 3.320 3.420 13,273 +0.01(+0.29%)
May 21, 2014 3.430 3.430 3.361 3.410 27,319 -0.03(-0.87%)
May 20, 2014 3.430 3.490 3.310 3.440 37,797 +0.06(+1.78%)
May 19, 2014 3.320 3.540 3.320 3.380 94,170 -0.16(-4.52%)
May 16, 2014 3.160 3.590 3.050 3.540 197,658 +0.61(+20.82%)
May 15, 2014 3.000 3.000 2.910 2.930 19,028 -0.04(-1.35%)
May 14, 2014 3.060 3.060 2.940 2.970 42,462 -0.11(-3.57%)
May 13, 2014 2.750 3.100 2.750 3.080 51,491 +0.30(+10.79%)
May 12, 2014 2.780 2.780 2.729 2.780 72,359 -0.02(-0.71%)
May 09, 2014 2.930 2.930 2.770 2.800 128,256 -0.10(-3.45%)
May 08, 2014 3.000 3.000 2.890 2.900 62,250 -0.11(-3.65%)
May 07, 2014 3.000 3.040 3.000 3.010 54,754 -0.03(-0.99%)
May 06, 2014 3.000 3.100 3.000 3.040 24,456 +0.04(+1.33%)
May 05, 2014 3.160 3.170 3.000 3.000 30,664 -0.15(-4.76%)
May 02, 2014 3.030 3.150 3.030 3.150 16,270 +0.11(+3.62%)
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.