Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.837 4.935 4.837 4.935 166,427 +0.06(+1.28%)
Sep 29, 2014 4.948 4.967 4.823 4.872 295,316 -0.11(-2.23%)
Sep 26, 2014 4.948 5.046 4.779 4.983 427,222 -0.07(-1.41%)
Sep 25, 2014 5.068 5.108 5.019 5.055 84,511 -0.02(-0.35%)
Sep 24, 2014 5.099 5.117 5.068 5.072 58,744 -0.04(-0.70%)
Sep 23, 2014 5.126 5.126 5.103 5.108 29,177 -0.01(-0.17%)
Sep 22, 2014 5.117 5.137 5.112 5.117 35,145 -0.02(-0.35%)
Sep 19, 2014 5.130 5.166 5.103 5.135 67,119 +0.01(+0.26%)
Sep 18, 2014 5.161 5.161 5.112 5.121 63,389 -0.02(-0.35%)
Sep 17, 2014 5.170 5.170 5.135 5.139 19,725 -0.05(-1.03%)
Sep 16, 2014 5.148 5.192 5.130 5.192 43,306 +0.06(+1.21%)
Sep 15, 2014 5.175 5.175 5.121 5.130 31,566 -0.04(-0.86%)
Sep 12, 2014 5.183 5.215 5.157 5.175 22,440 +0.00(+0.09%)
Sep 11, 2014 5.188 5.188 5.135 5.170 49,663 -0.00(-0.09%)
Sep 10, 2014 5.130 5.210 5.126 5.175 46,613 +0.04(+0.78%)
Sep 09, 2014 5.135 5.177 5.130 5.135 33,010 +0.00(+0.00%)
Sep 08, 2014 5.143 5.148 5.121 5.135 70,412 -0.04(-0.85%)
Sep 05, 2014 5.188 5.205 5.170 5.179 31,377 -0.02(-0.34%)
Sep 04, 2014 5.170 5.201 5.170 5.196 74,499 +0.03(+0.51%)
Sep 03, 2014 5.170 5.207 5.170 5.170 83,520 +0.00(+0.00%)
Sep 02, 2014 5.258 5.258 5.165 5.170 63,604 -0.08(-1.60%)
Aug 29, 2014 5.236 5.254 5.254 5.254 91,280 +0.06(+1.19%)
Aug 28, 2014 5.196 5.210 5.179 5.192 61,395 -0.00(-0.08%)
Aug 27, 2014 5.143 5.196 5.143 5.196 48,315 +0.06(+1.12%)
Aug 26, 2014 5.135 5.157 5.135 5.139 32,276 +0.00(+0.00%)
Aug 25, 2014 5.148 5.152 5.130 5.139 40,111 -0.02(-0.43%)
Aug 22, 2014 5.148 5.157 5.143 5.161 35,508 -0.01(-0.17%)
Aug 21, 2014 5.152 5.170 5.147 5.170 34,693 +0.01(+0.26%)
Aug 20, 2014 5.152 5.157 5.139 5.157 45,354 +0.02(+0.34%)
Aug 19, 2014 5.139 5.148 5.130 5.139 30,115 +0.01(+0.17%)
Aug 18, 2014 5.121 5.148 5.121 5.130 31,248 +0.01(+0.17%)
Aug 15, 2014 5.095 5.126 5.095 5.121 16,817 +0.02(+0.43%)
Aug 14, 2014 5.090 5.117 5.090 5.099 34,222 +0.01(+0.17%)
Aug 13, 2014 5.086 5.112 5.085 5.090 35,121 -0.00(-0.09%)
Aug 12, 2014 5.108 5.113 5.086 5.095 26,668 -0.01(-0.26%)
Aug 11, 2014 5.095 5.135 5.095 5.108 26,537 +0.01(+0.17%)
Aug 08, 2014 5.073 5.117 5.073 5.099 34,566 +0.01(+0.17%)
Aug 07, 2014 5.051 5.090 5.033 5.090 37,921 +0.03(+0.52%)
Aug 06, 2014 5.042 5.067 5.020 5.064 39,930 +0.02(+0.35%)
Aug 05, 2014 5.060 5.085 5.042 5.046 30,049 -0.03(-0.52%)
Aug 04, 2014 5.077 5.086 5.064 5.073 46,827 +0.01(+0.17%)
Aug 01, 2014 5.029 5.073 5.024 5.064 60,325 +0.00(+0.09%)
Jul 31, 2014 5.077 5.103 5.042 5.060 65,899 -0.06(-1.11%)
Jul 30, 2014 5.152 5.165 5.117 5.117 58,660 -0.05(-0.93%)
Jul 29, 2014 5.160 5.187 5.147 5.165 47,156 -0.00(-0.08%)
Jul 28, 2014 5.169 5.200 5.169 5.169 51,209 -0.00(-0.08%)
Jul 25, 2014 5.178 5.191 5.174 5.174 23,964 -0.01(-0.17%)
Jul 24, 2014 5.191 5.195 5.178 5.182 41,235 -0.01(-0.25%)
Jul 23, 2014 5.222 5.222 5.169 5.195 60,469 -0.01(-0.17%)
Jul 22, 2014 5.216 5.217 5.195 5.204 24,464 -0.00(-0.09%)
Jul 21, 2014 5.226 5.231 5.204 5.209 17,336 -0.01(-0.25%)
Jul 18, 2014 5.231 5.239 5.222 5.222 37,102 -0.02(-0.42%)
Jul 17, 2014 5.235 5.266 5.235 5.244 19,402 -0.00(-0.08%)
Jul 16, 2014 5.257 5.301 5.239 5.248 105,830 -0.00(-0.08%)
Jul 15, 2014 5.305 5.314 5.252 5.252 66,009 -0.05(-0.91%)
Jul 14, 2014 5.324 5.327 5.296 5.301 47,256 -0.01(-0.17%)
Jul 11, 2014 5.314 5.323 5.309 5.309 8,876 +0.00(+0.00%)
Jul 10, 2014 5.270 5.340 5.270 5.309 58,913 +0.01(+0.25%)
Jul 09, 2014 5.327 5.327 5.296 5.296 77,862 -0.00(-0.08%)
Jul 08, 2014 5.253 5.301 5.253 5.301 72,101 +0.04(+0.83%)
Jul 07, 2014 5.244 5.279 5.235 5.257 112,419 +0.01(+0.25%)
Jul 03, 2014 5.279 5.244 5.244 5.244 120,765 -0.04(-0.82%)
Jul 02, 2014 5.344 5.348 5.288 5.288 40,458 -0.05(-0.98%)
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.