Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 2.000 2.050 1.950 2.040 1,584,458 +0.07(+3.55%)
Jul 30, 2014 1.990 2.000 1.930 1.970 1,554,375 +0.01(+0.51%)
Jul 29, 2014 1.990 2.060 1.940 1.960 2,241,237 -0.01(-0.51%)
Jul 28, 2014 2.070 2.080 1.870 1.970 2,693,100 -0.08(-3.90%)
Jul 25, 2014 2.100 2.120 2.000 2.050 2,518,024 -0.05(-2.38%)
Jul 24, 2014 2.210 2.230 2.070 2.100 1,760,609 -0.08(-3.67%)
Jul 23, 2014 2.210 2.260 2.170 2.180 1,806,748 -0.03(-1.36%)
Jul 22, 2014 2.260 2.290 2.200 2.210 488,938 -0.02(-0.90%)
Jul 21, 2014 2.300 2.300 2.230 2.230 853,139 -0.06(-2.62%)
Jul 18, 2014 2.220 2.330 2.200 2.290 1,147,000 +0.10(+4.57%)
Jul 17, 2014 2.230 2.330 2.150 2.190 2,169,394 -0.07(-3.10%)
Jul 16, 2014 2.430 2.448 2.040 2.260 3,781,588 -0.18(-7.38%)
Jul 15, 2014 2.490 2.570 2.430 2.440 1,336,490 -0.06(-2.40%)
Jul 14, 2014 2.550 2.550 2.400 2.500 2,100,530 -0.04(-1.57%)
Jul 11, 2014 2.610 2.640 2.520 2.540 1,270,120 -0.07(-2.68%)
Jul 10, 2014 2.620 2.660 2.540 2.610 1,212,669 -0.06(-2.25%)
Jul 09, 2014 2.650 2.710 2.640 2.670 1,044,061 +0.03(+1.14%)
Jul 08, 2014 2.630 2.670 2.510 2.640 1,672,973 +0.00(+0.00%)
Jul 07, 2014 2.850 2.870 2.620 2.640 1,623,846 -0.20(-7.04%)
Jul 03, 2014 2.850 2.840 2.840 2.840 473,900 -0.01(-0.35%)
Jul 02, 2014 2.830 2.870 2.750 2.850 1,523,327 +0.14(+5.17%)
Jul 01, 2014 2.660 2.730 2.620 2.710 1,952,730 +0.04(+1.50%)
Jun 30, 2014 2.720 2.738 2.590 2.670 2,253,019 -0.05(-1.84%)
Jun 27, 2014 2.700 2.760 2.700 2.720 1,961,727 +0.01(+0.37%)
Jun 26, 2014 2.700 2.760 2.690 2.710 1,591,188 -0.01(-0.37%)
Jun 25, 2014 2.740 2.820 2.700 2.720 2,156,719 -0.03(-1.27%)
Jun 24, 2014 2.990 2.990 2.700 2.755 3,278,564 -0.25(-8.47%)
Jun 23, 2014 3.050 3.060 3.000 3.010 536,454 -0.03(-0.99%)
Jun 20, 2014 3.090 3.090 3.010 3.040 816,454 -0.02(-0.65%)
Jun 19, 2014 3.110 3.170 3.020 3.060 918,379 -0.05(-1.61%)
Jun 18, 2014 3.140 3.150 3.050 3.110 533,682 -0.05(-1.58%)
Jun 17, 2014 3.110 3.160 3.050 3.160 630,249 +0.07(+2.27%)
Jun 16, 2014 3.040 3.200 3.030 3.090 639,630 +0.02(+0.65%)
Jun 13, 2014 3.130 3.130 3.020 3.070 726,037 -0.03(-0.97%)
Jun 12, 2014 3.160 3.160 3.070 3.100 637,910 -0.05(-1.59%)
Jun 11, 2014 3.060 3.180 3.043 3.150 1,286,498 +0.10(+3.28%)
Jun 10, 2014 3.060 3.100 3.010 3.050 755,084 -0.02(-0.65%)
Jun 06, 2014 2.960 3.100 2.930 3.070 963,436 +0.16(+5.50%)
Jun 05, 2014 2.850 3.000 2.830 2.910 903,098 +0.06(+2.11%)
Jun 04, 2014 2.900 2.900 2.810 2.850 642,641 -0.04(-1.38%)
Jun 03, 2014 2.870 2.970 2.750 2.890 1,083,791 +0.02(+0.70%)
Jun 02, 2014 2.940 2.970 2.820 2.870 995,223 -0.08(-2.71%)
May 30, 2014 3.100 3.120 2.950 2.950 1,142,291 -0.14(-4.53%)
May 29, 2014 3.140 3.170 3.060 3.090 812,235 -0.05(-1.59%)
May 28, 2014 3.100 3.200 3.060 3.140 830,483 +0.04(+1.29%)
May 27, 2014 3.010 3.135 2.900 3.100 972,458 +0.10(+3.33%)
May 23, 2014 3.020 3.000 3.000 3.000 634,200 +0.00(+0.17%)
May 22, 2014 3.000 3.010 2.910 2.995 528,689 +0.02(+0.84%)
May 21, 2014 2.950 3.000 2.900 2.970 842,088 +0.04(+1.37%)
May 20, 2014 2.880 2.950 2.830 2.930 1,224,866 +0.08(+2.63%)
May 19, 2014 2.920 2.930 2.830 2.855 1,136,772 -0.08(-2.56%)
May 16, 2014 2.870 2.930 2.800 2.930 776,918 +0.05(+1.74%)
May 15, 2014 2.920 2.950 2.830 2.880 776,810 -0.06(-2.04%)
May 14, 2014 3.090 3.120 2.940 2.940 1,197,163 -0.16(-5.16%)
May 13, 2014 3.150 3.170 3.080 3.100 1,183,635 -0.05(-1.59%)
May 12, 2014 3.070 3.150 2.980 3.150 2,223,620 +0.09(+2.94%)
May 09, 2014 2.750 3.070 2.650 3.060 3,248,352 +0.24(+8.51%)
May 08, 2014 2.820 2.920 2.760 2.820 2,642,045 +0.03(+1.08%)
May 07, 2014 2.910 2.910 2.770 2.790 1,614,447 -0.13(-4.45%)
May 06, 2014 2.810 2.970 2.770 2.920 1,550,768 +0.11(+3.91%)
May 05, 2014 2.690 2.820 2.430 2.810 1,861,743 +0.07(+2.55%)
May 02, 2014 2.810 2.830 2.720 2.740 1,025,569 -0.05(-1.79%)
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.