Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.450 3.450 3.440 3.440 6,504 -0.02(-0.58%)
Nov 26, 2014 3.460 3.460 3.460 0 +0.00(+0.00%)
Nov 25, 2014 3.450 3.460 3.450 3.460 22,866 -0.07(-1.98%)
Nov 24, 2014 3.530 3.530 3.510 3.530 27,134 +0.03(+0.77%)
Nov 21, 2014 3.540 3.540 3.500 3.503 15,457 -0.06(-1.71%)
Nov 20, 2014 3.550 3.580 3.540 3.564 11,561 +0.02(+0.68%)
Nov 19, 2014 3.580 3.580 3.540 3.540 7,748 -0.01(-0.34%)
Nov 18, 2014 3.600 3.600 3.550 3.552 17,022 -0.01(-0.22%)
Nov 17, 2014 3.530 3.560 3.530 3.560 4,623 +0.00(+0.00%)
Nov 14, 2014 3.540 3.570 3.540 3.560 11,144 -0.04(-1.11%)
Nov 13, 2014 3.550 3.600 3.540 3.600 39,096 +0.09(+2.56%)
Nov 12, 2014 3.420 3.550 3.420 3.510 28,970 +0.05(+1.45%)
Nov 11, 2014 3.460 3.480 3.450 3.460 48,236 +0.04(+1.17%)
Nov 10, 2014 3.420 3.420 3.420 3.420 2,778 +0.01(+0.23%)
Nov 07, 2014 3.400 3.415 3.400 3.412 34,680 +0.04(+1.25%)
Nov 06, 2014 3.420 3.420 3.370 3.370 7,385 -0.04(-1.12%)
Nov 05, 2014 3.460 3.470 3.390 3.408 16,601 -0.04(-1.22%)
Nov 04, 2014 3.450 3.450 3.440 3.450 4,565 -0.01(-0.17%)
Nov 03, 2014 3.470 3.470 3.450 3.456 41,138 +0.03(+0.76%)
Oct 31, 2014 3.420 3.435 3.420 3.430 11,090 +0.01(+0.15%)
Oct 30, 2014 3.390 3.425 3.380 3.425 29,484 +0.07(+2.24%)
Oct 29, 2014 3.420 3.420 3.350 3.350 707 -0.07(-2.05%)
Oct 28, 2014 3.410 3.420 3.390 3.420 24,078 +0.07(+2.09%)
Oct 27, 2014 3.320 3.365 3.380 3.350 7,301 -0.03(-0.89%)
Oct 24, 2014 3.400 3.400 3.370 3.380 8,812 +0.02(+0.75%)
Oct 23, 2014 3.340 3.360 3.340 3.355 37,906 +0.10(+3.04%)
Oct 22, 2014 3.300 3.300 3.256 3.256 6,642 -0.00(-0.05%)
Oct 21, 2014 3.240 3.274 3.240 3.257 13,539 -0.00(-0.08%)
Oct 20, 2014 3.220 3.266 3.220 3.260 44,966 +0.03(+0.93%)
Oct 17, 2014 3.260 3.350 3.230 3.230 9,768 -0.05(-1.52%)
Oct 16, 2014 3.150 3.300 3.150 3.280 51,009 +0.12(+3.96%)
Oct 15, 2014 3.160 3.180 3.110 3.155 14,981 +0.00(+0.00%)
Oct 14, 2014 3.150 3.180 3.150 3.155 27,764 -0.02(-0.47%)
Oct 13, 2014 3.170 3.170 3.150 3.170 22,153 +0.01(+0.32%)
Oct 10, 2014 3.180 3.250 3.130 3.160 6,180 -0.09(-2.77%)
Oct 09, 2014 3.280 3.280 3.210 3.250 18,641 -0.06(-1.81%)
Oct 08, 2014 3.290 3.340 3.290 3.310 20,084 +0.04(+1.22%)
Oct 07, 2014 3.290 3.290 3.270 3.270 6,007 -0.05(-1.51%)
Oct 06, 2014 3.290 3.320 3.290 3.320 19,041 +0.03(+0.91%)
Oct 03, 2014 3.290 3.300 3.290 3.290 3,210 -0.02(-0.60%)
Oct 02, 2014 3.340 3.355 3.290 3.310 13,302 -0.02(-0.45%)
Oct 01, 2014 3.330 3.335 3.300 3.325 46,715 -0.04(-1.34%)
Sep 30, 2014 3.355 3.390 3.350 3.370 12,666 +0.00(+0.00%)
Sep 29, 2014 3.360 3.370 3.360 3.370 6,484 -0.01(-0.30%)
Sep 26, 2014 3.420 3.420 3.380 3.380 5,611 -0.02(-0.65%)
Sep 25, 2014 3.430 3.430 3.400 3.402 34,550 -0.05(-1.39%)
Sep 24, 2014 3.417 3.450 3.410 3.450 23,619 -0.01(-0.43%)
Sep 23, 2014 3.500 3.500 3.460 3.465 38,601 -0.05(-1.42%)
Sep 22, 2014 3.505 3.530 3.500 3.515 21,165 -0.00(-0.14%)
Sep 19, 2014 3.520 3.520 3.500 3.520 7,174 -0.02(-0.56%)
Sep 18, 2014 3.510 3.540 3.510 3.540 7,097 +0.00(+0.14%)
Sep 17, 2014 3.550 3.550 3.520 3.535 31,194 -0.00(-0.14%)
Sep 16, 2014 3.480 3.540 3.480 3.540 21,720 +0.03(+0.85%)
Sep 15, 2014 3.510 3.512 3.500 3.510 10,361 -0.02(-0.43%)
Sep 12, 2014 3.525 3.530 3.520 3.525 2,637 -0.02(-0.42%)
Sep 11, 2014 3.530 3.570 3.490 3.540 13,193 +0.05(+1.43%)
Sep 10, 2014 3.490 3.500 3.480 3.490 33,523 +0.01(+0.14%)
Sep 09, 2014 3.476 3.490 3.470 3.485 42,478 +0.02(+0.58%)
Sep 08, 2014 3.460 3.490 3.440 3.465 21,915 -0.03(-0.86%)
Sep 05, 2014 3.500 3.500 3.495 11,336 -0.00(-0.14%)
Sep 04, 2014 3.496 3.520 3.480 3.500 22,333 -0.04(-1.13%)
Sep 03, 2014 3.540 3.540 3.510 3.540 13,344 +0.02(+0.51%)
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.