Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 3.203 3.207 3.169 3.195 11,610,254 +0.01(+0.24%)
May 29, 2014 3.203 3.218 3.180 3.188 4,599,067 +0.00(+0.12%)
May 28, 2014 3.188 3.203 3.142 3.184 7,290,441 +0.02(+0.48%)
May 27, 2014 3.184 3.203 3.150 3.169 6,382,421 +0.01(+0.36%)
May 23, 2014 3.131 3.157 3.157 3.157 5,499,060 +0.03(+0.98%)
May 22, 2014 3.127 3.142 3.110 3.127 3,260,578 +0.01(+0.37%)
May 21, 2014 3.123 3.138 3.096 3.115 9,846,844 +0.04(+1.36%)
May 20, 2014 3.142 3.154 3.039 3.073 10,846,179 +0.00(+0.06%)
May 19, 2014 3.028 3.073 3.012 3.072 9,654,662 +0.04(+1.45%)
May 16, 2014 3.005 3.028 2.997 3.028 4,495,393 +0.02(+0.63%)
May 15, 2014 3.012 3.016 2.997 3.009 4,455,599 -0.02(-0.50%)
May 14, 2014 3.028 3.043 3.009 3.024 5,223,926 -0.01(-0.25%)
May 13, 2014 3.047 3.051 3.020 3.031 4,051,710 -0.02(-0.50%)
May 12, 2014 3.001 3.054 3.001 3.047 3,966,136 +0.03(+1.01%)
May 09, 2014 3.012 3.031 2.986 3.016 5,883,616 +0.00(+0.00%)
May 08, 2014 3.043 3.054 3.012 3.016 4,946,316 -0.02(-0.75%)
May 07, 2014 3.035 3.051 3.020 3.039 6,257,009 +0.01(+0.25%)
May 06, 2014 3.066 3.081 3.031 3.031 7,636,633 -0.04(-1.36%)
May 05, 2014 3.070 3.085 3.039 3.073 5,576,333 +0.04(+1.26%)
May 02, 2014 3.054 3.070 3.024 3.035 4,925,197 -0.02(-0.50%)
May 01, 2014 3.070 3.085 3.031 3.051 5,892,281 +0.00(+0.13%)
Apr 30, 2014 3.024 3.058 3.012 3.047 9,927,407 +0.02(+0.76%)
Apr 29, 2014 3.043 3.051 3.020 3.024 6,196,283 +0.00(+0.00%)
Apr 28, 2014 3.058 3.073 3.005 3.024 10,235,266 -0.03(-1.12%)
Apr 25, 2014 3.085 3.092 3.058 3.058 4,535,758 -0.03(-0.87%)
Apr 24, 2014 3.123 3.123 3.062 3.085 5,160,918 -0.00(-0.12%)
Apr 23, 2014 3.100 3.115 3.089 3.089 4,120,397 -0.01(-0.37%)
Apr 22, 2014 3.104 3.112 3.081 3.100 3,875,265 +0.00(+0.12%)
Apr 21, 2014 3.115 3.127 3.089 3.096 3,490,058 -0.01(-0.37%)
Apr 17, 2014 3.108 3.108 3.108 3.108 4,092,104 +0.00(+0.00%)
Apr 16, 2014 3.138 3.142 3.072 3.108 11,922,027 +0.03(+0.99%)
Apr 15, 2014 3.092 3.131 3.056 3.077 6,849,719 -0.02(-0.74%)
Apr 14, 2014 3.108 3.119 3.081 3.100 4,506,897 +0.03(+0.87%)
Apr 11, 2014 3.089 3.096 3.073 3.073 6,922,726 -0.02(-0.62%)
Apr 10, 2014 3.146 3.150 3.092 3.092 6,294,143 -0.05(-1.58%)
Apr 09, 2014 3.142 3.163 3.127 3.142 5,067,813 +0.00(+0.00%)
Apr 08, 2014 3.169 3.169 3.119 3.142 7,101,628 +0.02(+0.49%)
Apr 07, 2014 3.169 3.176 3.127 3.127 10,887,540 -0.04(-1.32%)
Apr 04, 2014 3.176 3.192 3.154 3.169 5,080,505 -0.02(-0.60%)
Apr 03, 2014 3.203 3.209 3.169 3.188 4,032,592 -0.01(-0.24%)
Apr 02, 2014 3.199 3.213 3.186 3.195 4,353,231 +0.01(+0.36%)
Apr 01, 2014 3.169 3.192 3.162 3.184 3,879,450 +0.02(+0.48%)
Mar 31, 2014 3.176 3.199 3.150 3.169 6,393,831 +0.02(+0.61%)
Mar 28, 2014 3.154 3.180 3.146 3.150 4,199,654 -0.01(-0.36%)
Mar 27, 2014 3.146 3.176 3.138 3.161 5,118,688 +0.01(+0.24%)
Mar 26, 2014 3.195 3.222 3.146 3.154 7,635,285 -0.02(-0.60%)
Mar 25, 2014 3.165 3.184 3.154 3.173 5,883,676 +0.02(+0.48%)
Mar 24, 2014 3.134 3.173 3.127 3.157 7,391,062 +0.02(+0.49%)
Mar 21, 2014 3.173 3.176 3.096 3.142 19,330,400 -0.02(-0.48%)
Mar 20, 2014 3.188 3.199 3.157 3.157 8,976,257 -0.02(-0.72%)
Mar 19, 2014 3.184 3.207 3.154 3.180 11,116,157 +0.02(+0.48%)
Mar 18, 2014 3.165 3.176 3.146 3.165 7,600,413 +0.01(+0.47%)
Mar 17, 2014 3.180 3.202 3.146 3.150 7,298,687 -0.01(-0.24%)
Mar 14, 2014 3.161 3.180 3.146 3.158 4,833,514 -0.00(-0.12%)
Mar 13, 2014 3.206 3.210 3.161 3.161 7,774,219 -0.02(-0.70%)
Mar 12, 2014 3.172 3.206 3.172 3.184 7,624,361 -0.00(-0.12%)
Mar 11, 2014 3.213 3.232 3.184 3.187 4,941,078 -0.03(-1.04%)
Mar 10, 2014 3.198 3.228 3.182 3.221 5,186,585 +0.02(+0.58%)
Mar 07, 2014 3.251 3.254 3.197 3.202 8,841,969 -0.03(-1.04%)
Mar 06, 2014 3.225 3.258 3.221 3.236 7,128,822 +0.01(+0.35%)
Mar 05, 2014 3.221 3.254 3.206 3.225 9,530,538 -0.00(-0.12%)
Mar 04, 2014 3.258 3.284 3.221 3.228 16,157,922 -0.03(-0.80%)
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.