Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.432 3.424 3.424 3.424 3,656,415 +0.01(+0.23%)
Aug 28, 2014 3.389 3.420 3.369 3.416 3,461,978 +0.02(+0.69%)
Aug 27, 2014 3.432 3.432 3.393 3.393 3,748,334 -0.03(-0.80%)
Aug 26, 2014 3.432 3.432 3.412 3.420 3,667,270 -0.00(-0.11%)
Aug 25, 2014 3.416 3.428 3.400 3.424 4,721,588 +0.02(+0.69%)
Aug 22, 2014 3.404 3.408 3.393 3.400 4,346,692 +0.00(+0.06%)
Aug 21, 2014 3.397 3.400 3.377 3.399 5,572,907 +0.01(+0.17%)
Aug 20, 2014 3.358 3.393 3.358 3.393 5,380,068 +0.04(+1.28%)
Aug 19, 2014 3.377 3.381 3.334 3.350 5,301,538 -0.02(-0.46%)
Aug 18, 2014 3.381 3.393 3.358 3.365 6,082,735 +0.02(+0.47%)
Aug 15, 2014 3.365 3.385 3.330 3.350 5,009,324 -0.01(-0.35%)
Aug 14, 2014 3.369 3.371 3.338 3.361 2,953,899 +0.00(+0.12%)
Aug 13, 2014 3.361 3.385 3.354 3.358 4,423,220 +0.00(+0.12%)
Aug 12, 2014 3.365 3.381 3.338 3.354 4,086,637 -0.02(-0.46%)
Aug 11, 2014 3.361 3.381 3.358 3.369 3,288,363 +0.02(+0.58%)
Aug 08, 2014 3.318 3.350 3.299 3.350 3,750,132 +0.05(+1.54%)
Aug 07, 2014 3.307 3.350 3.279 3.299 4,702,467 +0.02(+0.71%)
Aug 06, 2014 3.291 3.311 3.272 3.276 3,681,501 -0.01(-0.36%)
Aug 05, 2014 3.318 3.326 3.279 3.287 3,016,374 -0.03(-0.82%)
Aug 04, 2014 3.295 3.328 3.295 3.315 3,702,746 +0.02(+0.71%)
Aug 01, 2014 3.307 3.334 3.268 3.291 6,341,535 -0.02(-0.71%)
Jul 31, 2014 3.400 3.412 3.287 3.315 7,918,094 -0.10(-2.86%)
Jul 30, 2014 3.440 3.440 3.402 3.412 3,828,882 -0.01(-0.34%)
Jul 29, 2014 3.436 3.440 3.416 3.424 4,592,283 +0.00(+0.00%)
Jul 28, 2014 3.424 3.436 3.423 3.424 3,295,317 -0.00(-0.11%)
Jul 25, 2014 3.420 3.436 3.404 3.428 3,114,410 +0.01(+0.34%)
Jul 24, 2014 3.400 3.424 3.400 3.416 2,821,346 +0.02(+0.57%)
Jul 23, 2014 3.416 3.416 3.393 3.397 3,209,095 +0.00(+0.11%)
Jul 22, 2014 3.400 3.412 3.389 3.393 3,100,676 -0.01(-0.34%)
Jul 21, 2014 3.404 3.412 3.385 3.404 2,663,717 +0.00(+0.00%)
Jul 18, 2014 3.385 3.412 3.377 3.404 2,843,979 +0.03(+0.81%)
Jul 17, 2014 3.412 3.416 3.373 3.377 3,799,495 -0.03(-0.92%)
Jul 16, 2014 3.432 3.436 3.385 3.408 7,831,590 -0.02(-0.68%)
Jul 15, 2014 3.436 3.447 3.400 3.432 6,933,380 +0.00(+0.00%)
Jul 14, 2014 3.428 3.436 3.416 3.432 5,665,325 +0.03(+0.80%)
Jul 11, 2014 3.397 3.420 3.389 3.404 4,248,990 +0.00(+0.00%)
Jul 10, 2014 3.393 3.408 3.367 3.404 5,946,212 -0.00(-0.11%)
Jul 09, 2014 3.416 3.436 3.389 3.408 13,023,185 +0.07(+1.99%)
Jul 08, 2014 3.389 3.389 3.330 3.342 5,886,746 -0.04(-1.27%)
Jul 07, 2014 3.397 3.400 3.369 3.385 6,701,498 +0.00(+0.12%)
Jul 03, 2014 3.420 3.381 3.381 3.381 4,019,623 -0.02(-0.46%)
Jul 02, 2014 3.412 3.428 3.397 3.397 7,147,327 -0.01(-0.29%)
Jul 01, 2014 3.361 3.449 3.361 3.406 16,914,800 +0.04(+1.34%)
Jun 30, 2014 3.326 3.373 3.299 3.361 11,832,306 +0.02(+0.58%)
Jun 27, 2014 3.303 3.342 3.268 3.342 82,143,304 +0.05(+1.54%)
Jun 26, 2014 3.276 3.307 3.260 3.291 9,029,140 +0.02(+0.72%)
Jun 25, 2014 3.248 3.268 3.240 3.268 6,879,160 +0.03(+0.84%)
Jun 24, 2014 3.291 3.303 3.240 3.240 9,339,939 -0.04(-1.19%)
Jun 23, 2014 3.268 3.291 3.248 3.279 8,927,373 +0.04(+1.08%)
Jun 20, 2014 3.279 3.295 3.244 3.244 8,963,250 -0.02(-0.60%)
Jun 19, 2014 3.291 3.295 3.260 3.264 5,412,698 -0.02(-0.48%)
Jun 18, 2014 3.279 3.287 3.260 3.279 7,534,602 +0.00(+0.12%)
Jun 17, 2014 3.291 3.295 3.268 3.276 11,288,469 +0.02(+0.70%)
Jun 16, 2014 3.241 3.260 3.237 3.253 6,457,604 +0.03(+0.83%)
Jun 13, 2014 3.256 3.256 3.211 3.226 6,608,346 -0.03(-0.94%)
Jun 12, 2014 3.234 3.256 3.211 3.256 5,716,347 +0.02(+0.71%)
Jun 11, 2014 3.211 3.237 3.211 3.234 5,664,367 +0.02(+0.71%)
Jun 10, 2014 3.222 3.230 3.203 3.211 4,025,763 +0.01(+0.36%)
Jun 06, 2014 3.188 3.199 3.173 3.199 4,697,514 +0.03(+0.96%)
Jun 05, 2014 3.176 3.176 3.127 3.169 5,458,152 +0.01(+0.36%)
Jun 04, 2014 3.173 3.180 3.138 3.157 5,634,363 -0.02(-0.48%)
Jun 03, 2014 3.180 3.184 3.142 3.173 4,917,120 -0.01(-0.36%)
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.