Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 2.900 3.070 2.680 3.050 3,605,572 +0.22(+7.77%)
Oct 30, 2014 2.760 2.840 2.630 2.830 2,950,733 +0.04(+1.43%)
Oct 29, 2014 2.920 3.070 2.710 2.790 3,733,997 -0.04(-1.41%)
Oct 28, 2014 2.720 2.830 2.610 2.830 3,821,015 +0.13(+4.81%)
Oct 27, 2014 2.710 2.800 2.790 2.700 2,618,584 -0.09(-3.23%)
Oct 24, 2014 2.760 2.900 2.730 2.790 2,206,371 -0.01(-0.36%)
Oct 23, 2014 2.570 2.840 2.540 2.800 5,292,068 +0.27(+10.67%)
Oct 22, 2014 2.800 2.900 2.500 2.530 3,776,434 -0.25(-8.99%)
Oct 21, 2014 2.820 2.850 2.680 2.780 2,933,503 -0.01(-0.36%)
Oct 20, 2014 2.700 2.870 2.650 2.790 2,312,585 +0.11(+4.10%)
Oct 17, 2014 3.140 3.260 2.600 2.680 5,832,656 -0.41(-13.27%)
Oct 16, 2014 2.960 3.100 2.920 3.090 8,152,205 +0.01(+0.32%)
Oct 15, 2014 2.550 3.130 2.350 3.080 9,463,725 +0.56(+22.22%)
Oct 14, 2014 2.200 2.900 2.150 2.520 9,475,212 +0.35(+16.13%)
Oct 13, 2014 2.260 2.380 2.150 2.170 5,823,439 -0.14(-6.06%)
Oct 10, 2014 2.390 2.460 2.200 2.310 8,821,804 -0.06(-2.53%)
Oct 09, 2014 2.560 2.560 2.360 2.370 5,376,559 -0.21(-8.14%)
Oct 08, 2014 2.700 2.700 2.460 2.580 9,356,101 -0.09(-3.37%)
Oct 07, 2014 2.760 2.810 2.630 2.670 4,318,101 -0.15(-5.32%)
Oct 06, 2014 2.920 2.940 2.750 2.820 5,130,971 -0.14(-4.73%)
Oct 03, 2014 2.910 3.090 2.830 2.960 8,531,030 +0.06(+2.07%)
Oct 02, 2014 3.020 3.030 2.360 2.900 20,536,020 -0.15(-4.92%)
Oct 01, 2014 3.370 3.400 3.040 3.050 6,902,476 -0.29(-8.68%)
Sep 30, 2014 3.650 3.660 3.250 3.340 7,388,473 -0.27(-7.48%)
Sep 29, 2014 3.740 3.800 3.570 3.610 3,890,931 -0.15(-3.99%)
Sep 26, 2014 3.800 3.820 3.720 3.760 4,037,205 -0.05(-1.31%)
Sep 25, 2014 3.940 3.980 3.790 3.810 4,348,780 -0.13(-3.30%)
Sep 24, 2014 3.950 4.070 3.760 3.940 5,573,564 +0.00(+0.00%)
Sep 23, 2014 4.050 4.170 3.900 3.940 3,641,110 -0.08(-1.99%)
Sep 22, 2014 4.400 4.440 3.920 4.020 6,208,463 -0.38(-8.64%)
Sep 19, 2014 4.710 4.710 4.380 4.400 5,839,945 -0.32(-6.78%)
Sep 18, 2014 4.760 4.780 4.610 4.720 2,636,789 -0.08(-1.67%)
Sep 17, 2014 4.620 4.800 4.570 4.800 3,342,608 +0.20(+4.35%)
Sep 16, 2014 4.550 4.640 4.430 4.600 2,577,179 +0.14(+3.14%)
Sep 15, 2014 4.450 4.500 4.400 4.460 2,734,622 +0.00(+0.00%)
Sep 12, 2014 4.450 4.540 4.420 4.460 2,284,055 +0.01(+0.22%)
Sep 11, 2014 4.420 4.510 4.380 4.450 3,294,234 -0.02(-0.45%)
Sep 10, 2014 4.510 4.510 4.400 4.470 2,808,268 -0.04(-0.89%)
Sep 09, 2014 4.540 4.630 4.490 4.510 2,816,790 -0.01(-0.22%)
Sep 08, 2014 4.550 4.560 4.430 4.520 3,087,795 -0.05(-1.09%)
Sep 05, 2014 4.540 4.620 4.510 4.570 2,555,840 +0.00(+0.00%)
Sep 04, 2014 4.610 4.710 4.550 4.570 4,821,481 -0.03(-0.65%)
Sep 03, 2014 4.690 4.750 4.500 4.600 3,749,557 -0.08(-1.71%)
Sep 02, 2014 4.830 4.840 4.650 4.680 3,050,149 -0.15(-3.11%)
Aug 29, 2014 4.710 4.830 4.830 4.830 2,261,800 +0.11(+2.33%)
Aug 28, 2014 4.590 4.750 4.540 4.720 2,455,100 +0.13(+2.83%)
Aug 27, 2014 4.650 4.780 4.540 4.590 3,568,476 -0.01(-0.22%)
Aug 26, 2014 4.570 4.740 4.570 4.600 3,908,261 +0.06(+1.32%)
Aug 25, 2014 4.520 4.580 4.480 4.540 2,194,510 +0.07(+1.57%)
Aug 22, 2014 4.510 4.575 4.450 4.470 1,749,654 -0.04(-0.89%)
Aug 21, 2014 4.480 4.510 4.405 4.510 2,436,547 +0.03(+0.67%)
Aug 20, 2014 4.480 4.500 4.450 4.480 1,130,365 +0.00(+0.00%)
Aug 19, 2014 4.440 4.540 4.420 4.480 2,249,644 +0.06(+1.36%)
Aug 18, 2014 4.420 4.470 4.390 4.420 1,725,965 -0.02(-0.45%)
Aug 15, 2014 4.490 4.470 4.380 4.440 2,951,763 -0.03(-0.67%)
Aug 14, 2014 4.380 4.550 4.330 4.470 3,715,724 +0.11(+2.52%)
Aug 13, 2014 4.440 4.440 4.330 4.360 2,913,814 -0.07(-1.58%)
Aug 12, 2014 4.560 4.570 4.410 4.430 2,681,120 -0.15(-3.28%)
Aug 11, 2014 4.630 4.660 4.550 4.580 3,135,539 -0.03(-0.65%)
Aug 08, 2014 4.450 4.640 4.440 4.610 4,398,057 +0.20(+4.54%)
Aug 07, 2014 4.480 4.600 4.360 4.410 3,730,001 -0.09(-2.00%)
Aug 06, 2014 4.400 4.590 4.380 4.500 3,610,627 +0.09(+2.04%)
Aug 05, 2014 4.480 4.500 4.310 4.410 5,736,730 -0.09(-2.00%)
Aug 04, 2014 4.610 4.630 4.350 4.500 6,925,069 -0.11(-2.39%)
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.