Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.328 3.332 3.240 3.292 6,207,459 -0.02(-0.72%)
Nov 26, 2014 3.320 3.316 3.316 3.316 2,713,711 +0.01(+0.24%)
Nov 25, 2014 3.316 3.320 3.292 3.308 4,697,689 +0.02(+0.49%)
Nov 24, 2014 3.308 3.312 3.272 3.292 5,262,235 +0.01(+0.30%)
Nov 21, 2014 3.328 3.336 3.264 3.282 4,759,264 -0.03(-0.79%)
Nov 20, 2014 3.300 3.324 3.288 3.308 3,722,570 +0.01(+0.24%)
Nov 19, 2014 3.312 3.320 3.296 3.300 2,974,393 +0.00(+0.00%)
Nov 18, 2014 3.308 3.328 3.296 3.300 2,383,533 +0.01(+0.36%)
Nov 17, 2014 3.272 3.296 3.264 3.288 3,487,073 +0.02(+0.49%)
Nov 14, 2014 3.296 3.308 3.260 3.272 3,459,022 -0.01(-0.37%)
Nov 13, 2014 3.308 3.316 3.276 3.284 2,767,215 -0.02(-0.48%)
Nov 12, 2014 3.300 3.308 3.280 3.300 2,311,612 -0.01(-0.24%)
Nov 11, 2014 3.312 3.328 3.296 3.308 1,853,728 +0.01(+0.24%)
Nov 10, 2014 3.328 3.332 3.276 3.300 3,824,513 -0.02(-0.60%)
Nov 07, 2014 3.288 3.344 3.260 3.320 4,549,157 +0.06(+1.96%)
Nov 06, 2014 3.284 3.316 3.232 3.256 4,627,240 +0.00(+0.00%)
Nov 05, 2014 3.272 3.286 3.256 3.256 2,930,946 +0.01(+0.25%)
Nov 04, 2014 3.280 3.304 3.216 3.248 2,968,194 -0.03(-0.97%)
Nov 03, 2014 3.296 3.312 3.272 3.280 3,442,124 -0.02(-0.48%)
Oct 31, 2014 3.296 3.304 3.252 3.296 4,396,165 +0.04(+1.23%)
Oct 30, 2014 3.256 3.276 3.236 3.256 3,253,886 +0.00(+0.00%)
Oct 29, 2014 3.240 3.252 3.236 3.256 3,543,179 +0.02(+0.49%)
Oct 28, 2014 3.236 3.240 3.220 3.240 3,194,193 +0.02(+0.75%)
Oct 27, 2014 3.200 3.212 3.212 3.216 4,559,526 +0.00(+0.12%)
Oct 24, 2014 3.193 3.232 3.189 3.212 3,848,532 +0.02(+0.50%)
Oct 23, 2014 3.220 3.221 3.197 3.197 4,306,084 +0.00(+0.13%)
Oct 22, 2014 3.200 3.228 3.181 3.193 4,258,670 -0.01(-0.25%)
Oct 21, 2014 3.208 3.220 3.165 3.200 7,130,612 +0.02(+0.50%)
Oct 20, 2014 3.189 3.193 3.149 3.185 4,902,936 +0.01(+0.25%)
Oct 17, 2014 3.200 3.236 3.169 3.177 10,015,348 +0.02(+0.51%)
Oct 16, 2014 3.097 3.204 3.053 3.161 10,124,174 +0.03(+1.02%)
Oct 15, 2014 3.181 3.181 3.037 3.129 11,837,163 -0.06(-1.76%)
Oct 14, 2014 3.177 3.212 3.161 3.185 8,821,367 +0.01(+0.38%)
Oct 13, 2014 3.212 3.228 3.141 3.173 8,279,308 -0.02(-0.75%)
Oct 10, 2014 3.268 3.296 3.208 3.197 5,278,470 -0.07(-2.08%)
Oct 09, 2014 3.304 3.324 3.256 3.264 3,623,602 -0.04(-1.21%)
Oct 08, 2014 3.312 3.320 3.272 3.304 4,127,912 -0.02(-0.72%)
Oct 07, 2014 3.332 3.372 3.308 3.328 5,176,201 -0.01(-0.36%)
Oct 06, 2014 3.336 3.368 3.316 3.340 7,140,833 +0.03(+0.97%)
Oct 03, 2014 3.288 3.308 3.256 3.308 5,022,303 +0.04(+1.10%)
Oct 02, 2014 3.272 3.300 3.216 3.272 4,234,982 +0.01(+0.24%)
Oct 01, 2014 3.276 3.292 3.238 3.264 4,022,652 +0.00(+0.00%)
Sep 30, 2014 3.304 3.316 3.248 3.264 5,618,754 -0.03(-0.85%)
Sep 29, 2014 3.312 3.316 3.284 3.292 3,917,848 -0.04(-1.20%)
Sep 26, 2014 3.308 3.336 3.296 3.332 2,197,117 +0.03(+0.97%)
Sep 25, 2014 3.352 3.356 3.284 3.300 3,923,376 -0.05(-1.55%)
Sep 24, 2014 3.312 3.356 3.312 3.352 4,443,271 +0.04(+1.08%)
Sep 23, 2014 3.336 3.352 3.300 3.316 4,927,788 -0.03(-0.84%)
Sep 22, 2014 3.388 3.432 3.336 3.344 5,946,725 -0.07(-1.99%)
Sep 19, 2014 3.428 3.440 3.380 3.412 6,653,211 +0.00(+0.12%)
Sep 18, 2014 3.436 3.448 3.404 3.408 3,304,473 -0.00(-0.12%)
Sep 17, 2014 3.428 3.432 3.404 3.412 4,568,661 +0.00(+0.12%)
Sep 16, 2014 3.404 3.416 3.385 3.408 4,954,380 +0.00(+0.11%)
Sep 15, 2014 3.447 3.451 3.400 3.404 4,563,380 -0.04(-1.02%)
Sep 12, 2014 3.451 3.451 3.436 3.440 3,947,504 -0.01(-0.23%)
Sep 11, 2014 3.436 3.451 3.428 3.447 2,990,397 +0.02(+0.46%)
Sep 10, 2014 3.451 3.463 3.420 3.432 5,267,735 +0.01(+0.34%)
Sep 09, 2014 3.436 3.443 3.420 3.420 2,960,367 -0.02(-0.57%)
Sep 08, 2014 3.432 3.443 3.432 3.440 2,473,411 +0.01(+0.23%)
Sep 05, 2014 3.436 3.447 3.404 3.432 4,199,345 +0.00(+0.00%)
Sep 04, 2014 3.443 3.447 3.428 3.432 4,114,042 +0.00(+0.11%)
Sep 03, 2014 3.440 3.447 3.428 3.428 2,464,050 +0.00(+0.00%)
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.