Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.510 4.510 4.320 4.454 15,411 +0.16(+3.82%)
Oct 30, 2014 4.260 4.290 4.250 4.290 100,920 +0.07(+1.54%)
Oct 29, 2014 4.218 4.225 4.200 4.225 4,931 +0.04(+1.08%)
Oct 28, 2014 4.150 4.230 4.150 4.180 5,925 +0.04(+0.97%)
Oct 24, 2014 4.140 4.140 4.140 10 -0.01(-0.24%)
Oct 23, 2014 4.087 4.150 4.087 4.150 2,607 +0.00(+0.00%)
Oct 22, 2014 4.114 4.150 4.114 4.150 4,732 +0.02(+0.58%)
Oct 21, 2014 4.080 4.126 4.080 4.126 2,566 +0.08(+1.88%)
Oct 20, 2014 4.050 4.100 4.050 4.050 2,700 +0.03(+0.75%)
Oct 17, 2014 4.020 4.020 4.020 4.020 200 -0.02(-0.50%)
Oct 16, 2014 4.100 4.100 4.010 4.040 18,129 -0.06(-1.46%)
Oct 15, 2014 4.100 4.100 4.100 4.100 1,800 -0.05(-1.20%)
Oct 14, 2014 4.163 4.163 4.150 4.150 13,775 -0.02(-0.48%)
Oct 13, 2014 4.170 4.170 4.170 4.170 300 -0.04(-0.95%)
Oct 10, 2014 4.230 4.230 4.210 4.210 303 -0.04(-0.94%)
Oct 09, 2014 4.350 4.350 4.250 4.250 8,503 -0.14(-3.19%)
Oct 08, 2014 4.310 4.390 4.310 4.390 11,990 -0.03(-0.68%)
Oct 07, 2014 4.420 4.420 4.420 4.420 105 -0.10(-2.21%)
Oct 06, 2014 4.490 4.520 4.490 4.520 56,750 +0.07(+1.57%)
Oct 03, 2014 4.460 4.460 4.450 4.450 1,500 -0.04(-0.89%)
Oct 02, 2014 4.500 4.500 4.450 4.490 12,932 -0.11(-2.39%)
Oct 01, 2014 4.554 4.600 4.540 4.600 6,397 -0.02(-0.43%)
Sep 30, 2014 4.620 4.620 4.620 4.620 1,064 -0.08(-1.70%)
Sep 29, 2014 4.630 4.700 4.630 4.700 10,950 +0.00(+0.00%)
Sep 26, 2014 4.682 4.730 4.682 4.700 8,576 +0.06(+1.29%)
Sep 24, 2014 4.640 4.640 4.640 74 +0.02(+0.43%)
Sep 23, 2014 4.600 4.630 4.560 4.620 8,198 +0.05(+1.09%)
Sep 22, 2014 4.610 4.610 4.570 4.570 4,715 +0.04(+0.88%)
Sep 19, 2014 4.540 4.570 4.530 4.530 1,100 +0.00(+0.00%)
Sep 18, 2014 4.500 4.590 4.500 4.530 20,020 -0.04(-0.83%)
Sep 17, 2014 4.540 4.580 4.540 4.568 4,235 -0.02(-0.48%)
Sep 16, 2014 4.550 4.590 4.590 4.590 2,250 +0.00(+0.00%)
Sep 15, 2014 4.550 4.590 4.550 4.590 5,546 -0.01(-0.22%)
Sep 12, 2014 4.500 4.600 4.500 4.600 2,507 +0.07(+1.55%)
Sep 11, 2014 4.530 4.530 4.530 4.530 1,706 -0.03(-0.66%)
Sep 10, 2014 4.520 4.560 4.510 4.560 26,395 +0.15(+3.40%)
Sep 09, 2014 4.410 4.410 4.400 4.410 1,613 -0.07(-1.65%)
Sep 08, 2014 4.490 4.490 4.470 4.484 3,530 +0.06(+1.45%)
Sep 04, 2014 4.420 4.420 4.420 0 -0.02(-0.45%)
Sep 03, 2014 4.440 4.440 4.440 4.440 1,100 -0.04(-0.90%)
Sep 02, 2014 4.480 4.480 4.380 4.480 4,024 +0.09(+2.10%)
Aug 29, 2014 4.388 4.388 4.388 0 -0.09(-2.05%)
Aug 28, 2014 4.500 4.500 4.480 4.480 10,000 +0.04(+0.99%)
Aug 27, 2014 4.480 4.500 4.420 4.436 6,490 -0.04(-0.87%)
Aug 26, 2014 4.480 4.480 4.480 4.475 1,531 -0.03(-0.56%)
Aug 25, 2014 4.490 4.500 4.490 4.500 6,741 +0.04(+0.90%)
Aug 22, 2014 4.460 4.473 4.460 4.460 3,024 -0.08(-1.76%)
Aug 21, 2014 4.550 4.550 4.520 4.540 1,542 +0.12(+2.71%)
Aug 20, 2014 4.470 4.470 4.420 4.420 2,942 -0.08(-1.78%)
Aug 19, 2014 4.490 4.490 4.490 4.500 320 +0.03(+0.67%)
Aug 18, 2014 4.470 4.446 4.470 2,000 +0.05(+1.13%)
Aug 15, 2014 4.470 4.470 4.370 4.420 3,100 +0.00(+0.00%)
Aug 14, 2014 4.420 4.430 4.420 4.420 3,675 +0.01(+0.23%)
Aug 13, 2014 4.410 4.376 4.410 2,476 +0.03(+0.78%)
Aug 12, 2014 4.320 4.376 4.320 4.376 12,000 -0.00(-0.09%)
Aug 11, 2014 4.450 4.450 4.378 4.380 5,634 +0.01(+0.23%)
Aug 08, 2014 4.371 4.371 4.370 4.370 500 -0.02(-0.46%)
Aug 06, 2014 4.390 4.390 4.390 0 +0.01(+0.27%)
Aug 05, 2014 4.400 4.412 4.378 4.378 2,812 -0.01(-0.27%)
Aug 04, 2014 4.460 4.460 4.390 4.390 3,560 -0.00(-0.11%)
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.