Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 3.909 3.909 3.835 3.835 728,929 -0.06(-1.53%)
May 29, 2014 3.872 3.924 3.846 3.894 415,748 +0.02(+0.58%)
May 28, 2014 3.887 3.887 3.779 3.872 652,872 -0.01(-0.29%)
May 27, 2014 3.924 3.924 3.856 3.883 536,016 +0.00(+0.00%)
May 23, 2014 3.928 3.883 3.883 3.883 690,568 -0.04(-0.95%)
May 22, 2014 3.909 3.965 3.881 3.920 520,021 -0.01(-0.19%)
May 21, 2014 3.969 4.121 3.890 3.928 995,401 -0.10(-2.50%)
May 20, 2014 4.069 4.129 3.987 4.028 677,342 -0.07(-1.64%)
May 19, 2014 4.095 4.170 4.043 4.095 1,344,477 -0.03(-0.63%)
May 16, 2014 4.017 4.151 3.779 4.121 2,177,024 -0.04(-0.94%)
May 15, 2014 4.125 4.161 4.097 4.160 1,582,252 +0.06(+1.37%)
May 14, 2014 4.136 4.136 4.065 4.104 1,122,621 -0.02(-0.60%)
May 13, 2014 4.136 4.136 4.076 4.129 758,480 +0.00(+0.00%)
May 12, 2014 4.100 4.136 4.048 4.129 1,100,724 +0.09(+2.27%)
May 09, 2014 4.100 4.100 4.013 4.037 808,072 -0.04(-0.86%)
May 08, 2014 4.051 4.083 3.995 4.072 1,013,360 +0.05(+1.14%)
May 07, 2014 4.100 4.100 3.995 4.027 579,824 -0.06(-1.38%)
May 06, 2014 4.058 4.100 3.995 4.083 831,988 +0.02(+0.61%)
May 05, 2014 4.020 4.079 4.011 4.058 682,573 +0.06(+1.41%)
May 02, 2014 3.914 4.023 3.914 4.002 685,045 +0.10(+2.43%)
May 01, 2014 3.896 3.942 3.872 3.907 586,370 +0.03(+0.82%)
Apr 30, 2014 3.847 3.932 3.837 3.875 1,358,263 +0.04(+1.10%)
Apr 29, 2014 3.844 3.847 3.819 3.833 407,147 +0.01(+0.37%)
Apr 28, 2014 3.819 3.854 3.819 3.819 724,477 +0.02(+0.46%)
Apr 25, 2014 3.844 3.844 3.784 3.801 654,213 -0.03(-0.74%)
Apr 24, 2014 3.829 3.851 3.808 3.829 791,925 +0.00(+0.09%)
Apr 23, 2014 3.875 3.875 3.798 3.826 642,320 -0.02(-0.64%)
Apr 22, 2014 3.784 3.878 3.784 3.851 575,551 +0.08(+2.05%)
Apr 21, 2014 3.794 3.854 3.766 3.773 634,649 +0.01(+0.19%)
Apr 17, 2014 3.766 3.766 3.766 3.766 574,190 +0.00(+0.09%)
Apr 16, 2014 3.763 3.794 3.731 3.763 444,607 +0.02(+0.47%)
Apr 15, 2014 3.724 3.770 3.724 3.745 249,743 +0.02(+0.57%)
Apr 14, 2014 3.734 3.780 3.720 3.724 449,712 -0.00(-0.09%)
Apr 11, 2014 3.727 3.777 3.720 3.727 460,219 +0.01(+0.19%)
Apr 10, 2014 3.668 3.773 3.668 3.720 530,517 +0.05(+1.44%)
Apr 09, 2014 3.685 3.689 3.653 3.668 358,217 -0.01(-0.29%)
Apr 08, 2014 3.685 3.696 3.675 3.678 373,712 +0.00(+0.00%)
Apr 07, 2014 3.713 3.713 3.678 3.678 401,558 -0.02(-0.67%)
Apr 04, 2014 3.706 3.713 3.678 3.703 379,306 +0.02(+0.57%)
Apr 03, 2014 3.678 3.713 3.678 3.682 468,344 +0.01(+0.19%)
Apr 02, 2014 3.661 3.699 3.661 3.675 586,708 +0.01(+0.38%)
Apr 01, 2014 3.678 3.699 3.653 3.661 308,275 -0.02(-0.57%)
Mar 31, 2014 3.661 3.734 3.661 3.682 559,649 +0.05(+1.26%)
Mar 28, 2014 3.590 3.661 3.590 3.636 337,201 +0.05(+1.37%)
Mar 27, 2014 3.576 3.615 3.576 3.587 307,900 +0.01(+0.30%)
Mar 26, 2014 3.587 3.620 3.562 3.576 370,425 +0.02(+0.49%)
Mar 25, 2014 3.520 3.562 3.499 3.558 500,310 +0.06(+1.71%)
Mar 24, 2014 3.551 3.587 3.485 3.499 716,641 -0.05(-1.29%)
Mar 21, 2014 3.435 3.569 3.430 3.544 842,174 +0.14(+4.14%)
Mar 20, 2014 3.502 3.530 3.379 3.404 1,680,174 -0.13(-3.69%)
Mar 19, 2014 3.661 3.661 3.502 3.534 2,433,432 -0.15(-4.02%)
Mar 18, 2014 3.879 3.896 3.664 3.682 2,936,558 -0.27(-6.86%)
Mar 17, 2014 3.868 4.027 3.868 3.953 1,115,151 +0.09(+2.28%)
Mar 14, 2014 3.889 3.965 3.858 3.865 572,071 -0.04(-0.90%)
Mar 13, 2014 3.889 3.939 3.875 3.900 304,616 +0.00(+0.09%)
Mar 12, 2014 3.925 3.935 3.889 3.896 398,362 -0.02(-0.54%)
Mar 11, 2014 3.946 3.956 3.914 3.917 301,090 -0.01(-0.36%)
Mar 10, 2014 3.977 3.977 3.925 3.932 230,287 -0.04(-0.89%)
Mar 07, 2014 3.949 3.988 3.928 3.967 336,474 +0.03(+0.81%)
Mar 06, 2014 3.935 3.970 3.910 3.935 478,550 -0.01(-0.36%)
Mar 05, 2014 4.009 4.009 3.942 3.949 407,970 -0.06(-1.49%)
Mar 04, 2014 4.027 4.041 3.967 4.009 575,861 +0.01(+0.18%)
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.