Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 2.920 2.930 2.860 2.920 15,907,374 +0.00(+0.00%)
Jul 30, 2014 2.950 2.960 2.900 2.920 14,298,855 -0.00(-0.17%)
Jul 29, 2014 3.010 3.020 2.920 2.925 18,418,638 -0.10(-3.15%)
Jul 28, 2014 3.000 3.050 3.000 3.020 17,281,656 +0.02(+0.67%)
Jul 25, 2014 3.020 3.060 3.000 3.000 18,968,108 -0.04(-1.32%)
Jul 24, 2014 3.060 3.085 3.020 3.040 11,973,513 -0.02(-0.65%)
Jul 23, 2014 3.050 3.090 3.030 3.060 10,795,309 +0.02(+0.66%)
Jul 22, 2014 3.110 3.140 3.020 3.040 20,125,388 -0.06(-1.94%)
Jul 21, 2014 3.060 3.120 3.020 3.100 17,648,196 +0.05(+1.64%)
Jul 18, 2014 3.050 3.130 2.970 3.050 58,199,352 -0.03(-0.97%)
Jul 17, 2014 3.010 3.140 3.010 3.080 30,297,982 +0.06(+1.99%)
Jul 16, 2014 3.100 3.130 3.020 3.020 12,425,114 -0.08(-2.58%)
Jul 15, 2014 3.190 3.210 3.090 3.100 11,069,687 -0.08(-2.52%)
Jul 14, 2014 3.240 3.270 3.165 3.180 11,059,231 -0.06(-1.85%)
Jul 11, 2014 3.150 3.260 3.111 3.240 16,836,986 +0.12(+3.85%)
Jul 10, 2014 3.000 3.150 2.970 3.120 17,977,524 +0.11(+3.65%)
Jul 09, 2014 3.040 3.080 3.000 3.010 14,277,602 -0.03(-0.99%)
Jul 08, 2014 3.120 3.130 2.960 3.040 23,213,700 -0.11(-3.49%)
Jul 07, 2014 3.160 3.210 3.120 3.150 9,840,891 -0.04(-1.25%)
Jul 03, 2014 3.200 3.190 3.190 3.190 5,909,300 -0.01(-0.31%)
Jul 02, 2014 3.230 3.260 3.190 3.200 10,344,469 -0.03(-0.93%)
Jul 01, 2014 3.220 3.275 3.210 3.230 13,503,485 +0.02(+0.62%)
Jun 30, 2014 3.240 3.250 3.190 3.210 15,732,897 -0.02(-0.62%)
Jun 27, 2014 3.200 3.290 3.195 3.230 25,680,538 +0.04(+1.25%)
Jun 26, 2014 3.130 3.200 3.070 3.190 16,306,786 +0.09(+2.90%)
Jun 25, 2014 3.050 3.130 3.040 3.100 21,059,934 +0.04(+1.31%)
Jun 24, 2014 3.120 3.150 3.030 3.060 18,323,380 -0.06(-1.92%)
Jun 23, 2014 3.060 3.150 3.030 3.120 14,293,603 +0.08(+2.63%)
Jun 20, 2014 3.080 3.100 3.010 3.040 15,518,040 -0.02(-0.65%)
Jun 19, 2014 3.120 3.130 3.050 3.060 12,423,730 -0.05(-1.61%)
Jun 18, 2014 3.150 3.190 3.100 3.110 17,007,950 -0.02(-0.64%)
Jun 17, 2014 3.090 3.140 3.070 3.130 12,223,302 +0.05(+1.62%)
Jun 16, 2014 3.040 3.130 3.020 3.080 13,671,412 -0.02(-0.65%)
Jun 13, 2014 3.160 3.190 3.080 3.100 15,827,885 +0.00(+0.00%)
Jun 12, 2014 3.200 3.250 3.070 3.100 21,644,808 -0.08(-2.52%)
Jun 11, 2014 3.160 3.250 3.110 3.180 21,966,600 -0.02(-0.63%)
Jun 10, 2014 3.060 3.220 3.055 3.200 43,404,696 +0.23(+7.56%)
Jun 06, 2014 2.990 3.070 2.910 2.975 30,940,440 +0.00(+0.17%)
Jun 05, 2014 3.210 3.220 2.730 2.970 152,035,424 -0.30(-9.17%)
Jun 04, 2014 3.310 3.340 3.250 3.270 27,054,724 -0.04(-1.21%)
Jun 03, 2014 3.410 3.410 3.300 3.310 25,161,336 -0.08(-2.36%)
Jun 02, 2014 3.440 3.470 3.370 3.390 19,530,050 -0.06(-1.74%)
May 30, 2014 3.400 3.490 3.350 3.450 25,159,672 +0.04(+1.17%)
May 29, 2014 3.470 3.510 3.370 3.410 26,023,468 -0.03(-0.87%)
May 28, 2014 3.410 3.490 3.400 3.440 20,047,992 +0.03(+0.88%)
May 27, 2014 3.320 3.450 3.290 3.410 26,393,512 +0.13(+3.96%)
May 23, 2014 3.320 3.280 3.280 3.280 25,672,500 -0.05(-1.35%)
May 22, 2014 3.385 3.450 3.310 3.325 16,502,111 -0.06(-1.92%)
May 21, 2014 3.380 3.420 3.290 3.390 24,901,590 +0.04(+1.19%)
May 20, 2014 3.470 3.510 3.320 3.350 17,564,496 -0.15(-4.29%)
May 19, 2014 3.270 3.520 3.270 3.500 33,883,676 +0.15(+4.48%)
May 16, 2014 3.330 3.450 3.250 3.350 33,379,960 -0.01(-0.30%)
May 15, 2014 3.500 3.530 3.340 3.360 42,280,900 -0.16(-4.41%)
May 14, 2014 3.640 3.680 3.500 3.515 23,318,708 -0.15(-3.96%)
May 13, 2014 3.640 3.810 3.590 3.660 23,794,144 +0.07(+1.95%)
May 12, 2014 3.530 3.660 3.530 3.590 17,839,388 +0.11(+3.16%)
May 09, 2014 3.530 3.540 3.470 3.480 14,236,964 -0.06(-1.69%)
May 08, 2014 3.530 3.670 3.500 3.540 17,931,276 -0.02(-0.56%)
May 07, 2014 3.720 3.720 3.440 3.560 32,234,864 -0.15(-4.04%)
May 06, 2014 3.850 3.850 3.680 3.710 18,590,166 -0.13(-3.39%)
May 05, 2014 3.840 3.900 3.800 3.840 9,226,753 -0.02(-0.52%)
May 02, 2014 3.930 4.000 3.850 3.860 17,255,092 -0.04(-1.03%)
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.