Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.