Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 3.055 3.055 2.970 3.008 107,740 -0.10(-3.33%)
Jun 27, 2014 3.149 3.197 3.083 3.112 41,252 -0.05(-1.49%)
Jun 26, 2014 3.036 3.168 3.017 3.159 101,712 +0.08(+2.45%)
Jun 25, 2014 3.017 3.102 2.980 3.083 38,343 +0.06(+1.87%)
Jun 24, 2014 3.187 3.187 3.008 3.027 173,818 -0.14(-4.46%)
Jun 23, 2014 3.017 3.253 3.017 3.168 289,630 +0.19(+6.33%)
Jun 20, 2014 2.951 2.980 2.914 2.980 32,605 +0.04(+1.28%)
Jun 19, 2014 2.961 3.017 2.914 2.942 51,096 -0.03(-0.95%)
Jun 18, 2014 2.885 2.970 2.867 2.970 66,223 +0.05(+1.61%)
Jun 17, 2014 2.838 2.933 2.838 2.923 59,442 +0.06(+1.97%)
Jun 16, 2014 2.867 2.923 2.810 2.867 112,316 -0.08(-2.88%)
Jun 13, 2014 2.942 2.970 2.857 2.951 32,312 -0.01(-0.32%)
Jun 12, 2014 2.904 2.989 2.904 2.961 87,370 +0.05(+1.62%)
Jun 11, 2014 2.999 2.999 2.904 2.914 141,556 -0.07(-2.22%)
Jun 10, 2014 3.036 3.065 2.951 2.980 154,131 -0.15(-4.82%)
Jun 06, 2014 3.046 3.251 3.046 3.131 124,620 +0.10(+3.43%)
Jun 05, 2014 3.017 3.081 3.017 3.027 65,182 +0.00(+0.00%)
Jun 04, 2014 3.008 3.055 2.980 3.027 43,115 +0.05(+1.58%)
Jun 03, 2014 3.027 3.065 2.970 2.980 41,243 -0.05(-1.56%)
Jun 02, 2014 3.027 3.065 3.008 3.027 34,689 -0.04(-1.23%)
May 30, 2014 2.999 3.093 2.999 3.065 117,413 +0.06(+1.88%)
May 29, 2014 3.046 3.093 2.980 3.008 111,659 -0.04(-1.24%)
May 28, 2014 3.036 3.225 2.999 3.046 361,379 -0.01(-0.31%)
May 27, 2014 3.055 3.131 2.980 3.055 117,878 +0.01(+0.31%)
May 23, 2014 3.027 3.046 3.046 3.046 137,442 -0.05(-1.52%)
May 22, 2014 3.121 3.168 3.046 3.093 62,247 -0.04(-1.20%)
May 21, 2014 3.140 3.168 3.131 3.131 50,248 -0.05(-1.63%)
May 20, 2014 3.149 3.234 3.140 3.182 68,447 -0.05(-1.60%)
May 19, 2014 3.187 3.272 3.140 3.234 70,721 +0.01(+0.29%)
May 16, 2014 3.215 3.347 3.159 3.225 63,419 +0.02(+0.59%)
May 15, 2014 3.272 3.329 3.140 3.206 119,162 -0.14(-4.23%)
May 14, 2014 3.197 3.462 3.152 3.347 261,289 +0.14(+4.41%)
May 13, 2014 3.197 3.206 3.121 3.206 35,966 +0.04(+1.19%)
May 12, 2014 2.970 3.225 2.970 3.168 161,369 +0.17(+5.66%)
May 09, 2014 3.008 3.036 2.961 2.999 96,035 -0.01(-0.31%)
May 08, 2014 3.027 3.083 2.999 3.008 47,888 -0.04(-1.24%)
May 07, 2014 3.121 3.140 3.027 3.046 55,815 -0.11(-3.58%)
May 06, 2014 3.197 3.281 3.123 3.159 103,576 -0.07(-2.05%)
May 05, 2014 3.046 3.225 2.999 3.225 129,254 +0.13(+4.27%)
May 02, 2014 3.093 3.147 3.036 3.093 75,550 +0.02(+0.61%)
May 01, 2014 3.008 3.215 2.980 3.074 270,624 +0.14(+4.82%)
Apr 30, 2014 2.923 2.942 2.876 2.933 92,274 -0.05(-1.58%)
Apr 29, 2014 2.980 2.999 2.914 2.980 72,175 -0.02(-0.63%)
Apr 28, 2014 3.083 3.093 2.848 2.999 160,534 +0.01(+0.32%)
Apr 25, 2014 3.178 3.197 2.970 2.989 120,633 -0.21(-6.49%)
Apr 24, 2014 3.121 3.206 3.055 3.197 159,271 +0.18(+5.94%)
Apr 23, 2014 3.112 3.112 3.017 3.017 111,029 -0.10(-3.32%)
Apr 22, 2014 3.008 3.149 2.942 3.121 225,857 +0.20(+6.77%)
Apr 21, 2014 2.895 3.008 2.885 2.923 106,507 +0.02(+0.65%)
Apr 17, 2014 2.857 2.904 2.904 2.904 159,607 +0.05(+1.65%)
Apr 16, 2014 2.970 2.970 2.744 2.857 298,888 -0.06(-1.94%)
Apr 15, 2014 2.923 2.933 2.744 2.914 382,582 +0.02(+0.65%)
Apr 14, 2014 3.112 3.149 2.876 2.895 247,471 -0.15(-4.95%)
Apr 11, 2014 2.999 3.112 2.914 3.046 268,315 -0.02(-0.62%)
Apr 10, 2014 3.329 3.329 2.989 3.065 318,129 -0.27(-8.19%)
Apr 09, 2014 3.291 3.347 3.272 3.338 177,275 +0.07(+2.02%)
Apr 08, 2014 3.300 3.329 3.206 3.272 98,385 +0.04(+1.17%)
Apr 07, 2014 3.357 3.413 3.149 3.234 381,922 -0.10(-3.11%)
Apr 04, 2014 3.527 3.536 3.263 3.338 321,502 -0.15(-4.32%)
Apr 03, 2014 3.602 3.630 3.441 3.489 224,765 -0.09(-2.63%)
Apr 02, 2014 3.555 3.602 3.508 3.583 223,755 +0.06(+1.60%)
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.