Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.090 3.170 3.000 3.119 81,932 +0.04(+1.15%)
Nov 26, 2014 2.900 3.084 3.084 3.084 242,700 +0.16(+5.62%)
Nov 25, 2014 2.940 2.977 2.920 2.920 79,639 +0.01(+0.34%)
Nov 24, 2014 2.900 2.980 2.900 2.910 102,638 -0.04(-1.36%)
Nov 21, 2014 3.000 3.030 2.900 2.950 68,243 -0.04(-1.34%)
Nov 20, 2014 2.880 2.990 2.880 2.990 51,714 +0.14(+4.91%)
Nov 19, 2014 2.960 2.965 2.820 2.850 181,662 -0.06(-2.17%)
Nov 18, 2014 2.990 3.000 2.880 2.913 84,149 -0.06(-1.91%)
Nov 17, 2014 3.020 3.050 2.940 2.970 276,940 -0.02(-0.67%)
Nov 14, 2014 2.910 3.060 2.850 2.990 256,602 +0.11(+3.82%)
Nov 13, 2014 2.820 2.920 2.810 2.880 86,036 +0.04(+1.41%)
Nov 12, 2014 2.770 2.900 2.740 2.840 95,045 +0.09(+3.27%)
Nov 11, 2014 2.770 2.840 2.720 2.750 93,419 -0.04(-1.43%)
Nov 10, 2014 2.720 2.900 2.720 2.790 115,425 +0.04(+1.45%)
Nov 07, 2014 2.830 2.841 2.700 2.750 132,614 -0.08(-2.83%)
Nov 06, 2014 2.900 2.920 2.680 2.830 299,592 -0.19(-6.29%)
Nov 05, 2014 2.990 3.159 2.970 3.020 45,974 +0.03(+1.00%)
Nov 04, 2014 3.100 3.100 2.923 2.990 90,213 -0.08(-2.61%)
Nov 03, 2014 3.150 3.290 2.950 3.070 166,430 -0.11(-3.46%)
Oct 31, 2014 3.210 3.330 3.150 3.180 66,721 -0.02(-0.63%)
Oct 30, 2014 3.100 3.260 3.100 3.200 121,192 +0.08(+2.56%)
Oct 29, 2014 3.340 3.380 3.080 3.120 112,788 -0.19(-5.74%)
Oct 28, 2014 3.350 3.390 3.220 3.310 64,733 -0.06(-1.78%)
Oct 27, 2014 3.350 3.390 3.330 3.370 170,132 +0.04(+1.20%)
Oct 24, 2014 3.140 3.400 3.110 3.330 361,162 +0.25(+8.12%)
Oct 23, 2014 3.130 3.200 2.960 3.080 273,646 +0.24(+8.45%)
Oct 22, 2014 2.870 2.910 2.800 2.840 62,332 -0.01(-0.35%)
Oct 21, 2014 2.930 2.930 2.820 2.850 79,919 -0.03(-1.04%)
Oct 20, 2014 2.990 2.990 2.770 2.880 124,114 -0.09(-3.03%)
Oct 17, 2014 2.940 3.180 2.800 2.970 260,935 +0.17(+6.07%)
Oct 16, 2014 2.800 2.830 2.660 2.800 127,052 +0.04(+1.45%)
Oct 15, 2014 2.750 2.770 2.560 2.760 143,037 +0.20(+7.81%)
Oct 14, 2014 2.580 2.660 2.550 2.560 103,915 -0.06(-2.29%)
Oct 13, 2014 2.670 2.710 2.530 2.620 251,245 -0.09(-3.32%)
Oct 10, 2014 2.800 2.880 2.630 2.710 247,972 -0.11(-3.90%)
Oct 09, 2014 2.850 2.930 2.800 2.820 117,831 -0.05(-1.74%)
Oct 08, 2014 2.960 3.029 2.800 2.870 229,092 -0.11(-3.69%)
Oct 07, 2014 3.140 3.320 2.960 2.980 214,690 -0.21(-6.58%)
Oct 06, 2014 3.230 3.269 3.110 3.190 80,065 -0.06(-1.69%)
Oct 03, 2014 3.170 3.260 3.165 3.245 69,012 +0.08(+2.69%)
Oct 02, 2014 3.170 3.240 3.077 3.160 71,997 -0.04(-1.25%)
Oct 01, 2014 3.340 3.379 3.140 3.200 157,006 -0.16(-4.76%)
Sep 30, 2014 3.330 3.400 3.250 3.360 145,871 +0.12(+3.70%)
Sep 29, 2014 3.160 3.290 3.150 3.240 121,008 +0.06(+1.89%)
Sep 26, 2014 3.120 3.230 3.100 3.180 111,106 +0.10(+3.25%)
Sep 25, 2014 3.120 3.140 3.050 3.080 104,482 -0.02(-0.65%)
Sep 24, 2014 3.030 3.120 3.010 3.100 117,818 +0.04(+1.31%)
Sep 23, 2014 3.010 3.150 3.010 3.060 106,975 +0.04(+1.32%)
Sep 22, 2014 3.190 3.190 3.000 3.020 229,765 -0.15(-4.73%)
Sep 19, 2014 3.240 3.284 3.090 3.170 245,866 -0.07(-2.16%)
Sep 18, 2014 3.200 3.320 3.150 3.240 189,523 +0.02(+0.62%)
Sep 17, 2014 3.540 3.559 3.220 3.220 360,742 -0.31(-8.78%)
Sep 16, 2014 3.670 3.680 3.510 3.530 190,615 -0.14(-3.81%)
Sep 15, 2014 3.800 3.830 3.600 3.670 175,634 -0.10(-2.65%)
Sep 12, 2014 3.750 3.790 3.650 3.770 158,681 +0.05(+1.34%)
Sep 11, 2014 3.850 3.880 3.680 3.720 139,507 -0.13(-3.38%)
Sep 10, 2014 3.750 3.860 3.730 3.850 164,597 +0.10(+2.67%)
Sep 09, 2014 4.000 4.020 3.610 3.750 362,214 -0.26(-6.48%)
Sep 08, 2014 4.000 4.070 3.950 4.010 199,782 +0.02(+0.50%)
Sep 05, 2014 4.120 4.120 3.900 3.990 209,151 -0.13(-3.16%)
Sep 04, 2014 4.245 4.270 3.950 4.120 393,638 -0.01(-0.24%)
Sep 03, 2014 4.300 4.600 4.060 4.130 877,453 -0.14(-3.28%)
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.