Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 3.436 3.443 3.428 3.428 3,722,087 +0.00(+0.11%)
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%)
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.