Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 4.460 4.460 4.400 4.400 14,737 -0.05(-1.12%)
Jul 30, 2014 4.450 4.450 4.450 4.450 1,335 -0.02(-0.45%)
Jul 29, 2014 4.508 4.540 4.470 4.470 7,467 -0.03(-0.67%)
Jul 28, 2014 4.500 4.500 4.500 4.500 2,500 -0.08(-1.66%)
Jul 24, 2014 4.576 4.576 4.576 50 -0.07(-1.59%)
Jul 22, 2014 4.650 4.650 4.650 0 +0.01(+0.22%)
Jul 21, 2014 4.640 4.640 4.640 4.640 2,150 -0.01(-0.22%)
Jul 18, 2014 4.650 4.650 4.650 4.650 2,800 +0.05(+1.09%)
Jul 17, 2014 4.600 4.630 4.600 4.600 2,432 -0.20(-4.17%)
Jul 16, 2014 4.700 4.800 4.700 4.800 2,600 +0.15(+3.23%)
Jul 15, 2014 4.650 4.650 4.650 4.650 2,200 -0.03(-0.64%)
Jul 14, 2014 4.600 4.680 4.600 4.680 13,185 +0.13(+2.95%)
Jul 11, 2014 4.560 4.560 4.530 4.546 2,820 -0.01(-0.31%)
Jul 10, 2014 4.680 4.680 4.560 4.560 842 -0.12(-2.56%)
Jul 09, 2014 4.680 4.680 4.680 4.680 1,600 +0.01(+0.21%)
Jul 08, 2014 4.680 4.682 4.670 4.670 5,525 -0.01(-0.21%)
Jul 07, 2014 4.650 4.700 4.640 4.680 149,336 -0.08(-1.68%)
Jul 03, 2014 4.760 4.760 4.760 0 +0.09(+1.97%)
Jul 02, 2014 4.630 4.668 4.630 4.668 8,292 -0.03(-0.68%)
Jul 01, 2014 4.690 4.700 4.690 4.700 15,824 +0.05(+1.08%)
Jun 30, 2014 4.650 4.650 4.623 4.650 6,642 +0.03(+0.65%)
Jun 27, 2014 4.620 4.620 4.620 4.620 4,000 +0.03(+0.65%)
Jun 26, 2014 4.590 4.590 4.590 4.590 110 -0.03(-0.65%)
Jun 25, 2014 4.600 4.620 4.600 4.620 1,640 +0.08(+1.76%)
Jun 24, 2014 4.558 4.558 4.540 4.540 9,020 -0.10(-2.16%)
Jun 23, 2014 4.540 4.640 4.540 4.640 986 +0.07(+1.62%)
Jun 20, 2014 4.550 4.566 4.550 4.566 3,350 +0.09(+2.06%)
Jun 19, 2014 4.460 4.480 4.460 4.474 3,301 +0.07(+1.68%)
Jun 18, 2014 4.370 4.400 4.370 4.400 4,888 +0.03(+0.69%)
Jun 17, 2014 4.384 4.384 4.370 4.370 5,550 -0.02(-0.46%)
Jun 16, 2014 4.420 4.420 4.390 4.390 8,356 -0.02(-0.41%)
Jun 13, 2014 4.400 4.448 4.400 4.408 17,380 +0.02(+0.41%)
Jun 12, 2014 4.370 4.440 4.360 4.390 16,384 +0.05(+1.15%)
Jun 11, 2014 4.340 4.340 4.340 4.340 5,418 +0.03(+0.70%)
Jun 10, 2014 4.270 4.310 4.270 4.310 3,700 +0.02(+0.47%)
Jun 06, 2014 4.270 4.290 4.270 4.290 485 +0.05(+1.18%)
Jun 05, 2014 4.200 4.242 4.200 4.240 19,611 +0.05(+1.19%)
Jun 04, 2014 4.190 4.190 4.190 4.190 835 +0.06(+1.45%)
Jun 03, 2014 4.100 4.140 4.100 4.130 15,926 -0.01(-0.24%)
Jun 02, 2014 4.150 4.150 4.130 4.140 1,425 +0.07(+1.72%)
May 30, 2014 4.150 4.150 4.070 4.070 13,950 +0.01(+0.20%)
May 29, 2014 4.020 4.062 4.020 4.062 1,941 +0.08(+2.06%)
May 28, 2014 3.966 3.980 3.966 3.980 5,900 +0.05(+1.32%)
May 27, 2014 3.980 3.980 3.920 3.928 80,792 +0.12(+3.26%)
May 23, 2014 3.804 3.804 3.804 0 +0.01(+0.37%)
May 22, 2014 3.840 3.840 3.780 3.790 360,670 -0.06(-1.61%)
May 21, 2014 3.860 3.860 3.852 3.852 9,600 -0.03(-0.75%)
May 20, 2014 3.920 3.920 3.881 3.881 6,905 -0.01(-0.18%)
May 19, 2014 3.920 3.920 3.888 3.888 5,620 -0.06(-1.57%)
May 16, 2014 3.950 3.950 3.950 3.950 700 +0.07(+1.80%)
May 15, 2014 3.910 3.910 3.880 3.880 2,000 -0.03(-0.77%)
May 14, 2014 3.900 3.920 3.900 3.910 2,260 +0.00(+0.00%)
May 13, 2014 3.910 3.990 3.910 3.910 4,670 +0.03(+0.77%)
May 12, 2014 3.888 3.920 3.880 3.880 2,250 -0.02(-0.46%)
May 09, 2014 3.950 3.950 3.898 3.898 8,601 +0.05(+1.25%)
May 08, 2014 3.920 3.920 3.820 3.850 9,391 +0.07(+1.85%)
May 07, 2014 3.880 3.880 3.742 3.780 32,958 -0.11(-2.83%)
May 06, 2014 3.890 3.890 3.890 3.890 453 -0.04(-1.02%)
May 05, 2014 3.930 3.930 3.930 3.930 200 -0.04(-1.01%)
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.