Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.210 2.216 2.140 2.160 2,140,097 -0.05(-2.26%)
May 29, 2014 2.190 2.240 2.170 2.210 1,395,496 +0.03(+1.38%)
May 28, 2014 2.250 2.250 2.160 2.180 1,502,186 -0.07(-3.11%)
May 27, 2014 2.240 2.270 2.195 2.250 1,268,385 +0.03(+1.35%)
May 23, 2014 2.220 2.220 2.220 0 +0.01(+0.23%)
May 22, 2014 2.170 2.230 2.150 2.215 710,257 +0.03(+1.61%)
May 21, 2014 2.310 2.350 2.160 2.180 2,544,997 -0.13(-5.63%)
May 20, 2014 2.330 2.450 2.250 2.310 7,345,803 +0.17(+7.94%)
May 19, 2014 2.130 2.200 2.120 2.140 1,333,969 +0.02(+0.94%)
May 16, 2014 2.080 2.140 2.040 2.120 1,681,597 +0.03(+1.44%)
May 15, 2014 2.170 2.215 2.050 2.090 1,800,162 -0.07(-3.24%)
May 14, 2014 2.050 2.245 2.040 2.160 2,828,161 +0.11(+5.37%)
May 13, 2014 2.040 2.080 1.960 2.050 2,472,237 -0.01(-0.49%)
May 12, 2014 1.970 2.070 1.810 2.060 4,015,766 +0.12(+6.19%)
May 09, 2014 2.070 2.140 1.830 1.940 6,378,370 -0.14(-6.73%)
May 08, 2014 2.500 2.540 2.040 2.080 6,168,230 -0.33(-13.69%)
May 07, 2014 2.410 2.440 2.330 2.410 2,814,596 +0.00(+0.00%)
May 06, 2014 2.500 2.520 2.410 2.410 1,951,712 -0.09(-3.60%)
May 05, 2014 2.480 2.540 2.450 2.500 1,036,055 +0.00(+0.00%)
May 02, 2014 2.540 2.540 2.470 2.500 1,142,585 -0.01(-0.40%)
May 01, 2014 2.570 2.600 2.500 2.510 2,002,837 -0.07(-2.71%)
Apr 30, 2014 2.540 2.600 2.470 2.580 1,845,232 +0.05(+1.98%)
Apr 29, 2014 2.520 2.560 2.420 2.530 1,854,444 +0.07(+2.85%)
Apr 28, 2014 2.580 2.580 2.410 2.460 2,353,456 -0.09(-3.53%)
Apr 25, 2014 2.650 2.650 2.550 2.550 2,143,674 -0.09(-3.41%)
Apr 24, 2014 2.680 2.680 2.580 2.640 1,808,460 -0.03(-1.12%)
Apr 23, 2014 2.690 2.730 2.660 2.670 1,776,282 -0.01(-0.37%)
Apr 22, 2014 2.660 2.740 2.660 2.680 2,615,420 +0.02(+0.75%)
Apr 21, 2014 2.650 2.690 2.620 2.660 1,566,429 +0.01(+0.38%)
Apr 17, 2014 2.650 2.650 2.650 0 -0.04(-1.49%)
Apr 16, 2014 2.710 2.750 2.660 2.690 2,240,629 +0.00(+0.00%)
Apr 15, 2014 2.710 2.850 2.620 2.690 2,573,880 +0.00(+0.00%)
Apr 14, 2014 2.750 2.750 2.615 2.690 2,186,228 -0.01(-0.37%)
Apr 11, 2014 2.760 2.860 2.700 2.700 2,386,794 -0.08(-2.88%)
Apr 10, 2014 2.900 2.910 2.750 2.780 1,998,023 -0.12(-4.14%)
Apr 09, 2014 2.830 2.930 2.830 2.900 1,581,437 +0.08(+2.84%)
Apr 08, 2014 2.780 2.860 2.780 2.820 1,508,849 +0.04(+1.44%)
Apr 07, 2014 2.820 2.850 2.740 2.780 2,286,606 -0.06(-2.11%)
Apr 04, 2014 2.920 2.940 2.800 2.840 2,977,550 -0.09(-3.07%)
Apr 03, 2014 3.000 3.030 2.910 2.930 3,503,031 -0.06(-2.01%)
Apr 02, 2014 2.990 3.030 2.970 2.990 2,706,844 -0.01(-0.33%)
Apr 01, 2014 3.030 3.040 2.970 3.000 3,273,929 +0.01(+0.33%)
Mar 31, 2014 2.980 3.020 2.970 2.990 2,718,642 +0.02(+0.67%)
Mar 28, 2014 3.000 3.110 2.970 2.970 3,903,807 -0.05(-1.66%)
Mar 27, 2014 2.970 3.042 2.960 3.020 2,136,005 +0.04(+1.34%)
Mar 26, 2014 3.020 3.070 2.960 2.980 3,395,673 -0.02(-0.67%)
Mar 25, 2014 3.020 3.040 2.960 3.000 5,511,057 +0.00(+0.00%)
Mar 24, 2014 3.000 3.080 2.970 3.000 4,573,209 -0.02(-0.66%)
Mar 21, 2014 3.000 3.030 2.965 3.020 4,255,635 +0.02(+0.67%)
Mar 20, 2014 2.960 3.030 2.960 3.000 1,912,575 +0.02(+0.67%)
Mar 19, 2014 3.020 3.080 2.960 2.980 1,814,065 -0.06(-1.97%)
Mar 18, 2014 3.010 3.050 2.980 3.040 2,179,754 +0.05(+1.67%)
Mar 17, 2014 3.000 3.050 2.960 2.990 2,194,172 +0.00(+0.00%)
Mar 14, 2014 2.960 3.020 2.920 2.990 2,082,368 +0.03(+1.01%)
Mar 13, 2014 3.000 3.020 2.920 2.960 2,910,601 -0.01(-0.34%)
Mar 12, 2014 2.890 2.990 2.820 2.970 3,343,228 +0.06(+2.06%)
Mar 11, 2014 2.940 3.000 2.880 2.910 2,604,780 -0.04(-1.36%)
Mar 10, 2014 2.980 2.980 2.880 2.950 3,364,584 -0.03(-1.01%)
Mar 07, 2014 3.060 3.060 2.910 2.980 3,871,504 -0.06(-1.97%)
Mar 06, 2014 3.200 3.200 3.040 3.040 3,909,714 -0.12(-3.80%)
Mar 05, 2014 3.060 3.210 3.000 3.160 5,978,925 +0.09(+2.93%)
Mar 04, 2014 3.240 3.280 3.030 3.070 10,118,290 -0.24(-7.25%)
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.