Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 4.396 4.411 4.411 4.411 108,720 +0.05(+1.19%)
Aug 28, 2014 4.363 4.374 4.348 4.359 73,126 -0.00(-0.08%)
Aug 27, 2014 4.318 4.363 4.318 4.363 57,546 +0.05(+1.12%)
Aug 26, 2014 4.311 4.330 4.311 4.315 38,443 +0.00(+0.00%)
Aug 25, 2014 4.322 4.326 4.307 4.315 47,775 -0.02(-0.43%)
Aug 22, 2014 4.322 4.329 4.318 4.333 42,293 -0.01(-0.17%)
Aug 21, 2014 4.326 4.341 4.322 4.341 41,322 +0.01(+0.26%)
Aug 20, 2014 4.326 4.329 4.315 4.329 54,020 +0.01(+0.34%)
Aug 19, 2014 4.315 4.322 4.307 4.315 35,869 +0.01(+0.17%)
Aug 18, 2014 4.300 4.322 4.300 4.307 37,218 +0.01(+0.17%)
Aug 15, 2014 4.278 4.303 4.278 4.300 20,031 +0.02(+0.43%)
Aug 14, 2014 4.274 4.296 4.274 4.281 40,760 +0.01(+0.17%)
Aug 13, 2014 4.270 4.292 4.270 4.274 41,831 -0.00(-0.09%)
Aug 12, 2014 4.289 4.292 4.270 4.278 31,763 -0.01(-0.26%)
Aug 11, 2014 4.278 4.311 4.278 4.289 31,607 +0.01(+0.17%)
Aug 08, 2014 4.259 4.296 4.259 4.281 41,170 +0.01(+0.17%)
Aug 07, 2014 4.241 4.274 4.226 4.274 45,166 +0.02(+0.52%)
Aug 06, 2014 4.233 4.254 4.215 4.252 47,559 +0.01(+0.35%)
Aug 05, 2014 4.248 4.270 4.233 4.237 35,791 -0.02(-0.52%)
Aug 04, 2014 4.263 4.270 4.252 4.259 55,774 +0.01(+0.17%)
Aug 01, 2014 4.222 4.259 4.218 4.252 71,851 +0.00(+0.09%)
Jul 31, 2014 4.263 4.285 4.233 4.248 78,490 -0.05(-1.11%)
Jul 30, 2014 4.325 4.336 4.296 4.296 69,868 -0.04(-0.93%)
Jul 29, 2014 4.333 4.355 4.322 4.336 56,165 -0.00(-0.09%)
Jul 28, 2014 4.340 4.366 4.340 4.340 60,993 -0.00(-0.08%)
Jul 25, 2014 4.347 4.358 4.344 4.344 28,543 -0.01(-0.17%)
Jul 24, 2014 4.358 4.362 4.347 4.351 49,113 -0.01(-0.25%)
Jul 23, 2014 4.384 4.384 4.340 4.362 72,022 -0.01(-0.17%)
Jul 22, 2014 4.379 4.380 4.362 4.369 29,138 -0.00(-0.09%)
Jul 21, 2014 4.388 4.392 4.369 4.373 20,648 -0.01(-0.25%)
Jul 18, 2014 4.392 4.399 4.384 4.384 44,191 -0.02(-0.42%)
Jul 17, 2014 4.395 4.421 4.395 4.403 23,110 -0.00(-0.08%)
Jul 16, 2014 4.414 4.450 4.399 4.406 126,050 -0.00(-0.08%)
Jul 15, 2014 4.454 4.461 4.410 4.410 78,621 -0.04(-0.91%)
Jul 14, 2014 4.470 4.472 4.447 4.450 56,285 -0.01(-0.17%)
Jul 11, 2014 4.461 4.469 4.458 4.458 10,573 +0.00(+0.00%)
Jul 10, 2014 4.425 4.484 4.425 4.458 70,169 +0.01(+0.25%)
Jul 09, 2014 4.472 4.472 4.447 4.447 92,739 -0.00(-0.08%)
Jul 08, 2014 4.410 4.450 4.410 4.450 85,876 +0.04(+0.83%)
Jul 07, 2014 4.403 4.432 4.396 4.414 133,898 +0.01(+0.25%)
Jul 03, 2014 4.432 4.403 4.403 4.403 143,838 -0.04(-0.82%)
Jul 02, 2014 4.487 4.490 4.439 4.439 48,188 -0.04(-0.98%)
Jul 01, 2014 4.498 4.498 4.469 4.483 54,226 +0.00(+0.08%)
Jun 30, 2014 4.487 4.494 4.462 4.480 27,304 +0.01(+0.16%)
Jun 27, 2014 4.465 4.480 4.461 4.472 28,885 +0.00(+0.08%)
Jun 26, 2014 4.472 4.472 4.458 4.469 67,932 +0.00(+0.08%)
Jun 25, 2014 4.428 4.465 4.428 4.465 41,469 +0.02(+0.41%)
Jun 24, 2014 4.425 4.450 4.425 4.447 38,401 +0.02(+0.41%)
Jun 23, 2014 4.425 4.454 4.421 4.428 134,229 +0.02(+0.41%)
Jun 20, 2014 4.403 4.425 4.399 4.410 85,463 +0.01(+0.17%)
Jun 19, 2014 4.410 4.443 4.403 4.403 121,147 +0.00(+0.00%)
Jun 18, 2014 4.418 4.432 4.403 4.403 62,085 -0.02(-0.41%)
Jun 17, 2014 4.425 4.439 4.414 4.421 75,042 -0.00(-0.08%)
Jun 16, 2014 4.432 4.469 4.425 4.425 95,185 -0.02(-0.41%)
Jun 13, 2014 4.447 4.461 4.428 4.443 45,191 -0.01(-0.16%)
Jun 12, 2014 4.425 4.469 4.421 4.450 84,285 +0.02(+0.50%)
Jun 11, 2014 4.432 4.458 4.428 4.428 54,404 -0.03(-0.57%)
Jun 10, 2014 4.418 4.454 4.410 4.454 53,904 +0.04(+0.91%)
Jun 06, 2014 4.388 4.414 4.388 4.414 19,896 +0.02(+0.41%)
Jun 05, 2014 4.407 4.421 4.370 4.396 46,892 +0.00(+0.08%)
Jun 04, 2014 4.403 4.432 4.388 4.392 69,145 -0.01(-0.33%)
Jun 03, 2014 4.410 4.417 4.399 4.407 69,018 +0.00(+0.08%)
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.