Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 3.278 3.380 3.255 3.352 2,381,358 +0.08(+2.56%)
Jun 27, 2014 3.287 3.376 3.264 3.269 15,156,293 -0.02(-0.71%)
Jun 26, 2014 3.292 3.329 3.259 3.292 1,337,971 -0.01(-0.42%)
Jun 25, 2014 3.306 3.371 3.292 3.306 1,445,126 +0.01(+0.42%)
Jun 24, 2014 3.352 3.394 3.269 3.292 1,212,394 -0.06(-1.81%)
Jun 23, 2014 3.390 3.415 3.336 3.352 1,350,252 -0.04(-1.10%)
Jun 20, 2014 3.306 3.404 3.283 3.390 1,734,359 +0.05(+1.39%)
Jun 19, 2014 3.310 3.352 3.259 3.343 936,853 +0.06(+1.84%)
Jun 18, 2014 3.213 3.306 3.134 3.283 1,160,717 +0.07(+2.17%)
Jun 17, 2014 3.245 3.255 3.189 3.213 1,478,908 -0.04(-1.29%)
Jun 16, 2014 3.245 3.301 3.241 3.255 953,855 +0.01(+0.29%)
Jun 13, 2014 3.264 3.283 3.231 3.245 648,284 -0.02(-0.71%)
Jun 12, 2014 3.329 3.329 3.269 3.269 542,823 -0.06(-1.82%)
Jun 11, 2014 3.310 3.362 3.308 3.329 2,470,326 -0.03(-0.83%)
Jun 10, 2014 3.371 3.404 3.329 3.357 597,112 +0.00(+0.00%)
Jun 06, 2014 3.329 3.380 3.310 3.357 868,589 +0.06(+1.84%)
Jun 05, 2014 3.315 3.344 3.222 3.296 1,104,182 -0.02(-0.70%)
Jun 04, 2014 3.227 3.324 3.217 3.320 610,507 +0.10(+3.03%)
Jun 03, 2014 3.278 3.301 3.180 3.222 1,101,704 -0.03(-1.00%)
Jun 02, 2014 3.418 3.432 3.222 3.255 1,173,052 -0.15(-4.38%)
May 30, 2014 3.432 3.469 3.394 3.404 537,570 -0.04(-1.22%)
May 29, 2014 3.436 3.445 3.404 3.445 794,226 +0.00(+0.14%)
May 28, 2014 3.455 3.482 3.422 3.441 377,026 -0.04(-1.07%)
May 27, 2014 3.450 3.487 3.436 3.478 440,500 +0.02(+0.67%)
May 23, 2014 3.464 3.455 3.455 3.455 359,962 -0.03(-0.93%)
May 22, 2014 3.362 3.515 3.362 3.487 596,208 +0.11(+3.31%)
May 21, 2014 3.371 3.450 3.338 3.376 621,979 +0.00(+0.00%)
May 20, 2014 3.455 3.473 3.371 3.376 628,536 -0.06(-1.63%)
May 19, 2014 3.422 3.464 3.404 3.432 610,905 +0.03(+0.96%)
May 16, 2014 3.357 3.418 3.352 3.399 402,990 +0.03(+0.97%)
May 15, 2014 3.413 3.418 3.348 3.366 503,234 -0.06(-1.63%)
May 14, 2014 3.455 3.501 3.399 3.422 835,946 -0.03(-0.81%)
May 13, 2014 3.548 3.571 3.438 3.450 851,734 -0.09(-2.63%)
May 12, 2014 3.441 3.599 3.441 3.543 874,487 +0.14(+4.25%)
May 09, 2014 3.436 3.450 3.394 3.399 515,911 -0.05(-1.35%)
May 08, 2014 3.538 3.575 3.423 3.445 1,352,786 -0.09(-2.50%)
May 07, 2014 3.561 3.575 3.459 3.534 1,012,340 -0.04(-1.17%)
May 06, 2014 3.585 3.622 3.524 3.575 878,724 -0.01(-0.39%)
May 05, 2014 3.538 3.715 3.510 3.589 829,617 +0.04(+1.18%)
May 02, 2014 3.594 3.599 3.529 3.547 1,179,309 -0.05(-1.29%)
May 01, 2014 3.631 3.664 3.524 3.594 1,356,273 -0.03(-0.90%)
Apr 30, 2014 3.654 3.687 3.506 3.626 1,256,624 -0.02(-0.51%)
Apr 29, 2014 3.715 3.724 3.594 3.645 953,283 -0.05(-1.38%)
Apr 28, 2014 3.631 3.705 3.612 3.696 731,685 +0.08(+2.18%)
Apr 25, 2014 3.654 3.668 3.575 3.617 668,961 -0.04(-1.02%)
Apr 24, 2014 3.705 3.705 3.626 3.654 496,089 -0.01(-0.38%)
Apr 23, 2014 3.654 3.705 3.594 3.668 767,954 +0.00(+0.00%)
Apr 22, 2014 3.650 3.705 3.571 3.668 558,128 +0.01(+0.38%)
Apr 21, 2014 3.599 3.668 3.589 3.654 551,538 +0.06(+1.68%)
Apr 17, 2014 3.594 3.594 3.594 3.594 1,030,512 -0.01(-0.26%)
Apr 16, 2014 3.589 3.612 3.557 3.603 2,341,764 +0.05(+1.31%)
Apr 15, 2014 3.589 3.594 3.278 3.557 2,067,453 -0.04(-1.16%)
Apr 14, 2014 3.603 3.622 3.575 3.599 1,192,476 -0.01(-0.26%)
Apr 11, 2014 3.678 3.696 3.585 3.608 1,254,582 -0.09(-2.39%)
Apr 10, 2014 3.719 3.752 3.668 3.696 1,279,164 -0.02(-0.62%)
Apr 09, 2014 3.724 3.743 3.705 3.719 1,663,131 +0.00(+0.00%)
Apr 08, 2014 3.691 3.724 3.645 3.719 1,081,428 +0.02(+0.50%)
Apr 07, 2014 3.664 3.743 3.640 3.701 882,441 +0.00(+0.13%)
Apr 04, 2014 3.719 3.724 3.612 3.696 907,837 -0.01(-0.38%)
Apr 03, 2014 3.738 3.759 3.673 3.710 857,765 -0.03(-0.75%)
Apr 02, 2014 3.715 3.770 3.691 3.738 810,514 +0.03(+0.75%)
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.