Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 4.534 4.549 4.549 4.549 105,422 +0.05(+1.19%)
Aug 28, 2014 4.499 4.511 4.484 4.496 70,907 -0.00(-0.08%)
Aug 27, 2014 4.453 4.499 4.453 4.499 55,800 +0.05(+1.12%)
Aug 26, 2014 4.446 4.465 4.446 4.450 37,277 +0.00(+0.00%)
Aug 25, 2014 4.457 4.461 4.442 4.450 46,325 -0.02(-0.43%)
Aug 22, 2014 4.457 4.465 4.453 4.469 41,010 -0.01(-0.17%)
Aug 21, 2014 4.461 4.476 4.457 4.476 40,068 +0.01(+0.26%)
Aug 20, 2014 4.461 4.465 4.450 4.465 52,381 +0.02(+0.34%)
Aug 19, 2014 4.450 4.457 4.442 4.450 34,781 +0.01(+0.17%)
Aug 18, 2014 4.434 4.457 4.434 4.442 36,089 +0.01(+0.17%)
Aug 15, 2014 4.411 4.438 4.411 4.434 19,423 +0.02(+0.43%)
Aug 14, 2014 4.408 4.431 4.408 4.415 39,524 +0.01(+0.17%)
Aug 13, 2014 4.404 4.427 4.403 4.408 40,562 -0.00(-0.09%)
Aug 12, 2014 4.423 4.427 4.404 4.411 30,800 -0.01(-0.26%)
Aug 11, 2014 4.411 4.446 4.411 4.423 30,648 +0.01(+0.17%)
Aug 08, 2014 4.392 4.431 4.392 4.415 39,921 +0.01(+0.17%)
Aug 07, 2014 4.373 4.408 4.358 4.408 43,796 +0.02(+0.52%)
Aug 06, 2014 4.366 4.387 4.347 4.385 46,116 +0.02(+0.35%)
Aug 05, 2014 4.381 4.403 4.366 4.369 34,705 -0.02(-0.52%)
Aug 04, 2014 4.396 4.404 4.385 4.392 54,082 +0.01(+0.17%)
Aug 01, 2014 4.354 4.392 4.350 4.385 69,671 +0.00(+0.09%)
Jul 31, 2014 4.396 4.419 4.366 4.381 76,109 -0.05(-1.11%)
Jul 30, 2014 4.461 4.472 4.430 4.430 67,748 -0.04(-0.93%)
Jul 29, 2014 4.468 4.491 4.457 4.472 54,461 -0.00(-0.08%)
Jul 28, 2014 4.476 4.502 4.476 4.476 59,142 -0.00(-0.08%)
Jul 25, 2014 4.483 4.495 4.480 4.480 27,677 -0.01(-0.17%)
Jul 24, 2014 4.495 4.498 4.483 4.487 47,623 -0.01(-0.25%)
Jul 23, 2014 4.521 4.521 4.476 4.499 69,837 -0.01(-0.17%)
Jul 22, 2014 4.516 4.517 4.499 4.506 28,254 -0.00(-0.09%)
Jul 21, 2014 4.525 4.529 4.506 4.510 20,022 -0.01(-0.25%)
Jul 18, 2014 4.529 4.537 4.521 4.521 42,850 -0.02(-0.42%)
Jul 17, 2014 4.533 4.559 4.533 4.540 22,409 -0.00(-0.08%)
Jul 16, 2014 4.552 4.590 4.537 4.544 122,226 -0.00(-0.08%)
Jul 15, 2014 4.593 4.601 4.548 4.548 76,236 -0.04(-0.91%)
Jul 14, 2014 4.610 4.612 4.586 4.590 54,577 -0.01(-0.17%)
Jul 11, 2014 4.601 4.609 4.597 4.597 10,252 +0.00(+0.00%)
Jul 10, 2014 4.563 4.624 4.563 4.597 68,041 +0.01(+0.25%)
Jul 09, 2014 4.612 4.612 4.586 4.586 89,925 -0.00(-0.08%)
Jul 08, 2014 4.548 4.590 4.548 4.590 83,271 +0.04(+0.83%)
Jul 07, 2014 4.541 4.571 4.533 4.552 129,836 +0.01(+0.25%)
Jul 03, 2014 4.571 4.541 4.541 4.541 139,475 -0.04(-0.82%)
Jul 02, 2014 4.627 4.631 4.578 4.578 46,726 -0.05(-0.98%)
Jul 01, 2014 4.639 4.639 4.609 4.624 52,581 +0.00(+0.08%)
Jun 30, 2014 4.627 4.635 4.601 4.620 26,476 +0.01(+0.16%)
Jun 27, 2014 4.605 4.620 4.601 4.612 28,009 +0.00(+0.08%)
Jun 26, 2014 4.612 4.612 4.597 4.609 65,871 +0.00(+0.08%)
Jun 25, 2014 4.567 4.605 4.567 4.605 40,211 +0.02(+0.41%)
Jun 24, 2014 4.563 4.590 4.563 4.586 37,236 +0.02(+0.41%)
Jun 23, 2014 4.563 4.593 4.559 4.567 130,157 +0.02(+0.41%)
Jun 20, 2014 4.541 4.563 4.537 4.548 82,871 +0.01(+0.17%)
Jun 19, 2014 4.548 4.582 4.541 4.541 117,472 +0.00(+0.00%)
Jun 18, 2014 4.556 4.571 4.541 4.541 60,202 -0.02(-0.41%)
Jun 17, 2014 4.563 4.578 4.552 4.559 72,765 -0.00(-0.08%)
Jun 16, 2014 4.571 4.609 4.563 4.563 92,297 -0.02(-0.41%)
Jun 13, 2014 4.586 4.601 4.567 4.582 43,820 -0.01(-0.16%)
Jun 12, 2014 4.563 4.609 4.559 4.590 81,728 +0.02(+0.50%)
Jun 11, 2014 4.571 4.597 4.567 4.567 52,753 -0.03(-0.57%)
Jun 10, 2014 4.556 4.593 4.548 4.593 52,268 +0.04(+0.91%)
Jun 06, 2014 4.526 4.552 4.526 4.552 19,292 +0.02(+0.41%)
Jun 05, 2014 4.544 4.559 4.507 4.533 45,469 +0.00(+0.08%)
Jun 04, 2014 4.541 4.571 4.526 4.529 67,047 -0.02(-0.33%)
Jun 03, 2014 4.548 4.556 4.537 4.544 66,924 +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.