Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 3.830 3.850 3.710 3.760 7,722 -0.06(-1.57%)
Jun 27, 2014 3.772 3.850 3.770 3.820 7,758 +0.02(+0.53%)
Jun 26, 2014 3.720 3.840 3.670 3.800 30,896 +0.07(+1.88%)
Jun 25, 2014 3.670 3.770 3.663 3.730 25,146 +0.03(+0.81%)
Jun 24, 2014 3.700 3.780 3.600 3.700 29,399 +0.06(+1.51%)
Jun 23, 2014 3.750 3.840 3.610 3.645 28,414 -0.10(-2.80%)
Jun 20, 2014 3.700 3.800 3.580 3.750 58,250 +0.05(+1.35%)
Jun 19, 2014 3.850 3.930 3.680 3.700 40,682 -0.18(-4.64%)
Jun 18, 2014 3.950 3.970 3.830 3.880 13,497 -0.06(-1.52%)
Jun 17, 2014 3.950 4.000 3.780 3.940 25,234 -0.08(-1.99%)
Jun 16, 2014 3.900 4.040 3.850 4.020 25,627 +0.04(+1.01%)
Jun 13, 2014 4.040 4.040 3.910 3.980 6,273 -0.02(-0.50%)
Jun 12, 2014 4.000 4.040 3.880 4.000 32,970 +0.00(+0.00%)
Jun 11, 2014 4.000 4.070 3.900 4.000 87,950 +0.01(+0.25%)
Jun 10, 2014 4.000 4.000 3.910 3.990 65,894 +0.22(+5.84%)
Jun 06, 2014 3.670 3.770 3.670 3.770 36,195 +0.10(+2.72%)
Jun 05, 2014 3.670 3.740 3.651 3.670 29,020 -0.06(-1.61%)
Jun 04, 2014 3.810 3.900 3.690 3.730 85,691 -0.08(-2.10%)
Jun 03, 2014 3.780 3.900 3.590 3.810 144,424 +0.11(+2.97%)
Jun 02, 2014 3.720 3.720 3.640 3.700 33,248 +0.00(+0.00%)
May 30, 2014 3.780 3.790 3.680 3.700 86,079 -0.04(-1.07%)
May 29, 2014 3.720 3.740 3.660 3.740 28,843 -0.01(-0.27%)
May 28, 2014 3.750 3.750 3.640 3.750 34,136 +0.03(+0.81%)
May 27, 2014 3.630 3.750 3.572 3.720 52,687 +0.12(+3.33%)
May 23, 2014 3.650 3.600 3.600 3.600 18,800 +0.07(+1.98%)
May 22, 2014 3.650 3.650 3.530 3.530 4,538 -0.16(-4.34%)
May 21, 2014 3.620 3.770 3.620 3.690 40,893 +0.05(+1.37%)
May 20, 2014 3.420 3.700 3.410 3.640 46,475 +0.18(+5.20%)
May 19, 2014 3.430 3.570 3.400 3.460 20,285 -0.01(-0.29%)
May 16, 2014 3.490 3.490 3.390 3.470 17,804 -0.03(-0.86%)
May 15, 2014 3.780 3.780 3.410 3.500 27,993 -0.20(-5.41%)
May 14, 2014 3.730 3.750 3.640 3.700 20,174 -0.06(-1.60%)
May 13, 2014 3.800 3.810 3.710 3.760 50,195 -0.03(-0.79%)
May 12, 2014 3.750 3.790 3.660 3.790 165,126 +0.00(+0.00%)
May 09, 2014 3.780 3.820 3.610 3.790 96,811 +0.14(+3.84%)
May 08, 2014 3.320 3.700 3.320 3.650 160,826 +0.29(+8.63%)
May 07, 2014 3.490 3.500 3.030 3.360 280,498 -0.02(-0.59%)
May 06, 2014 3.580 3.580 3.320 3.380 61,810 -0.15(-4.25%)
May 05, 2014 3.450 3.550 3.300 3.530 89,656 +0.11(+3.22%)
May 02, 2014 3.710 3.850 3.400 3.420 301,071 -0.21(-5.79%)
May 01, 2014 3.360 3.680 3.360 3.630 127,480 +0.23(+6.76%)
Apr 30, 2014 3.480 3.480 3.364 3.400 54,102 -0.04(-1.16%)
Apr 29, 2014 3.420 3.550 3.400 3.440 75,747 +0.04(+1.18%)
Apr 28, 2014 3.800 3.800 3.300 3.400 204,100 +0.01(+0.29%)
Apr 25, 2014 3.100 3.731 3.027 3.390 285,934 +0.31(+10.07%)
Apr 24, 2014 2.979 3.100 2.979 3.080 68,630 +0.09(+3.01%)
Apr 23, 2014 3.047 3.070 2.980 2.990 53,412 -0.06(-1.97%)
Apr 22, 2014 2.960 3.050 2.960 3.050 53,071 +0.07(+2.35%)
Apr 21, 2014 2.970 3.030 2.960 2.980 23,854 -0.02(-0.67%)
Apr 17, 2014 2.890 3.000 3.000 3.000 41,100 +0.14(+4.90%)
Apr 16, 2014 2.920 2.920 2.850 2.860 13,414 +0.01(+0.35%)
Apr 15, 2014 2.980 2.980 2.850 2.850 31,840 +0.00(+0.00%)
Apr 14, 2014 2.920 2.940 2.800 2.850 37,904 -0.10(-3.39%)
Apr 11, 2014 2.940 2.990 2.875 2.950 28,496 -0.04(-1.34%)
Apr 10, 2014 3.020 3.040 2.900 2.990 29,326 +0.08(+2.75%)
Apr 09, 2014 3.040 3.070 2.900 2.910 64,068 -0.09(-2.96%)
Apr 08, 2014 2.960 3.050 2.960 2.999 68,777 +0.05(+1.66%)
Apr 07, 2014 2.960 3.000 2.900 2.950 36,336 -0.02(-0.75%)
Apr 04, 2014 2.950 3.010 2.940 2.972 28,188 -0.04(-1.25%)
Apr 03, 2014 2.920 3.050 2.920 3.010 38,824 +0.00(+0.07%)
Apr 02, 2014 2.930 3.090 2.751 3.008 151,741 +0.15(+5.10%)
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.