Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 3.784 3.802 3.712 3.721 12,416,992 -0.14(-3.57%)
May 29, 2014 3.890 3.903 3.822 3.859 6,826,789 -0.03(-0.65%)
May 28, 2014 3.859 3.890 3.822 3.884 8,231,441 +0.03(+0.65%)
May 27, 2014 3.828 3.919 3.809 3.859 10,131,018 +0.04(+1.15%)
May 23, 2014 3.878 3.815 3.815 3.815 9,375,615 -0.03(-0.81%)
May 22, 2014 3.878 3.878 3.797 3.847 4,886,503 -0.01(-0.14%)
May 21, 2014 3.846 3.865 3.802 3.852 6,866,863 -0.01(-0.32%)
May 20, 2014 3.952 3.964 3.818 3.865 9,179,761 -0.09(-2.21%)
May 19, 2014 3.983 3.983 3.914 3.952 5,541,219 -0.07(-1.71%)
May 16, 2014 4.070 4.070 3.996 4.020 5,895,500 -0.01(-0.31%)
May 15, 2014 3.996 4.045 3.958 4.033 6,550,518 +0.01(+0.15%)
May 14, 2014 4.070 4.077 4.008 4.027 7,222,332 -0.04(-1.07%)
May 13, 2014 4.095 4.114 4.067 4.070 5,063,389 -0.04(-0.91%)
May 12, 2014 4.101 4.145 4.089 4.108 8,692,581 +0.06(+1.38%)
May 09, 2014 4.027 4.126 3.971 4.052 13,360,219 +0.01(+0.31%)
May 08, 2014 4.064 4.083 3.996 4.039 6,954,509 +0.00(+0.00%)
May 07, 2014 3.977 4.083 3.946 4.039 11,123,591 +0.12(+3.02%)
May 06, 2014 3.877 3.989 3.877 3.921 6,171,689 +0.04(+1.13%)
May 05, 2014 3.927 3.946 3.858 3.877 9,737,600 -0.06(-1.43%)
May 02, 2014 3.777 3.939 3.777 3.933 9,640,465 +0.18(+4.82%)
May 01, 2014 3.740 3.780 3.696 3.752 4,238,193 +0.01(+0.17%)
Apr 30, 2014 3.721 3.771 3.703 3.746 4,927,339 -0.01(-0.33%)
Apr 29, 2014 3.837 3.877 3.734 3.759 8,992,996 -0.02(-0.66%)
Apr 28, 2014 3.734 3.784 3.696 3.784 5,817,845 +0.01(+0.33%)
Apr 25, 2014 3.784 3.790 3.728 3.771 5,107,098 -0.02(-0.66%)
Apr 24, 2014 3.827 3.838 3.731 3.796 5,819,111 +0.02(+0.66%)
Apr 23, 2014 3.777 3.796 3.709 3.771 5,519,280 +0.00(+0.00%)
Apr 22, 2014 3.815 3.840 3.746 3.771 6,366,166 -0.06(-1.63%)
Apr 21, 2014 3.852 3.858 3.740 3.833 6,457,448 +0.01(+0.16%)
Apr 17, 2014 3.690 3.827 3.827 3.827 12,794,215 +0.14(+3.89%)
Apr 16, 2014 3.740 3.752 3.640 3.684 14,048,925 -0.01(-0.17%)
Apr 15, 2014 3.771 3.771 3.603 3.690 15,064,338 -0.09(-2.47%)
Apr 14, 2014 3.827 3.855 3.752 3.784 13,166,408 +0.01(+0.33%)
Apr 11, 2014 3.821 3.833 3.752 3.771 15,276,200 -0.07(-1.79%)
Apr 10, 2014 3.868 3.883 3.802 3.840 9,170,050 -0.01(-0.16%)
Apr 09, 2014 3.927 3.933 3.827 3.846 9,107,110 -0.10(-2.53%)
Apr 08, 2014 3.971 4.020 3.902 3.946 14,498,237 +0.06(+1.61%)
Apr 07, 2014 3.896 3.949 3.852 3.883 11,231,082 -0.01(-0.16%)
Apr 04, 2014 4.014 4.020 3.877 3.890 12,982,205 -0.02(-0.64%)
Apr 03, 2014 3.977 3.977 3.883 3.914 6,145,239 -0.05(-1.26%)
Apr 02, 2014 3.871 3.983 3.827 3.964 10,374,578 +0.08(+2.09%)
Apr 01, 2014 4.027 4.064 3.865 3.883 11,824,331 -0.11(-2.81%)
Mar 31, 2014 4.002 4.008 3.971 3.996 8,388,029 +0.01(+0.16%)
Mar 28, 2014 4.008 4.064 3.964 3.989 8,798,060 -0.01(-0.16%)
Mar 27, 2014 3.902 4.027 3.902 3.996 15,461,469 +0.17(+4.40%)
Mar 26, 2014 3.921 3.964 3.821 3.827 6,775,531 -0.09(-2.23%)
Mar 25, 2014 3.921 3.964 3.890 3.914 6,237,558 +0.03(+0.80%)
Mar 24, 2014 3.927 3.959 3.827 3.883 9,372,444 -0.01(-0.32%)
Mar 21, 2014 3.796 3.958 3.790 3.896 10,296,231 +0.09(+2.46%)
Mar 20, 2014 3.790 3.852 3.709 3.802 10,049,863 +0.01(+0.16%)
Mar 19, 2014 3.784 3.877 3.746 3.796 9,529,720 +0.00(+0.00%)
Mar 18, 2014 3.696 3.815 3.678 3.796 8,118,638 +0.06(+1.50%)
Mar 17, 2014 3.790 3.858 3.709 3.740 5,215,124 -0.02(-0.50%)
Mar 14, 2014 3.703 3.865 3.696 3.759 9,866,869 +0.07(+2.03%)
Mar 13, 2014 3.771 3.771 3.653 3.684 11,447,537 -0.01(-0.17%)
Mar 12, 2014 3.634 3.724 3.622 3.690 5,912,868 +0.06(+1.72%)
Mar 11, 2014 3.703 3.709 3.597 3.628 7,506,710 -0.01(-0.17%)
Mar 10, 2014 3.696 3.696 3.547 3.634 11,480,140 -0.12(-3.16%)
Mar 07, 2014 3.809 3.827 3.715 3.752 16,510,560 -0.15(-3.83%)
Mar 06, 2014 3.852 3.996 3.852 3.902 12,510,253 +0.02(+0.64%)
Mar 05, 2014 3.865 3.952 3.834 3.877 8,182,712 +0.01(+0.32%)
Mar 04, 2014 3.815 3.883 3.728 3.865 6,295,423 +0.09(+2.30%)
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.