Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 3.215 3.215 3.161 3.184 6,523,704 -0.01(-0.36%)
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%)
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.