Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.690 3.870 3.550 3.870 9,363,810 +0.26(+7.20%)
Oct 30, 2014 3.740 3.950 3.600 3.610 15,863,234 -0.92(-20.31%)
Oct 29, 2014 4.630 4.640 4.510 4.530 5,943,015 -0.07(-1.52%)
Oct 28, 2014 4.440 4.610 4.360 4.600 4,658,781 +0.19(+4.31%)
Oct 27, 2014 4.430 4.470 4.470 4.410 2,083,976 -0.06(-1.34%)
Oct 24, 2014 4.510 4.510 4.390 4.470 1,798,090 -0.02(-0.45%)
Oct 23, 2014 4.440 4.540 4.430 4.490 2,299,940 +0.05(+1.13%)
Oct 22, 2014 4.510 4.560 4.340 4.440 4,180,791 -0.08(-1.77%)
Oct 21, 2014 4.460 4.550 4.450 4.520 2,503,345 +0.09(+2.03%)
Oct 20, 2014 4.350 4.460 4.310 4.430 2,281,070 +0.08(+1.84%)
Oct 17, 2014 4.450 4.500 4.320 4.350 2,968,952 +0.00(+0.00%)
Oct 16, 2014 4.280 4.440 4.250 4.350 4,974,491 +0.05(+1.16%)
Oct 15, 2014 4.060 4.400 3.960 4.300 6,970,464 +0.20(+4.88%)
Oct 14, 2014 4.220 4.350 4.030 4.100 6,247,138 -0.08(-1.91%)
Oct 13, 2014 4.220 4.360 4.120 4.180 5,180,479 -0.06(-1.42%)
Oct 10, 2014 4.420 4.480 4.160 4.240 5,242,227 -0.21(-4.72%)
Oct 09, 2014 4.650 4.690 4.420 4.450 5,654,871 -0.16(-3.47%)
Oct 08, 2014 4.890 4.970 4.360 4.610 12,875,330 -0.14(-3.05%)
Oct 07, 2014 5.080 5.120 4.670 4.755 16,057,010 -0.38(-7.31%)
Oct 06, 2014 5.240 5.290 5.080 5.130 7,121,995 -0.12(-2.19%)
Oct 03, 2014 5.270 5.300 5.190 5.245 2,197,445 -0.01(-0.29%)
Oct 02, 2014 5.120 5.325 5.050 5.260 9,604,277 +0.18(+3.54%)
Oct 01, 2014 5.140 5.150 4.905 5.080 8,963,800 -0.09(-1.74%)
Sep 30, 2014 5.250 5.270 5.070 5.170 6,866,353 -0.06(-1.15%)
Sep 29, 2014 5.320 5.390 5.200 5.230 4,985,303 -0.14(-2.61%)
Sep 26, 2014 5.430 5.540 5.350 5.370 3,291,125 -0.08(-1.47%)
Sep 25, 2014 5.460 5.540 5.410 5.450 6,216,728 -0.02(-0.37%)
Sep 24, 2014 5.300 5.500 5.290 5.470 5,805,744 +0.16(+3.01%)
Sep 23, 2014 5.150 5.350 5.150 5.310 5,498,097 +0.12(+2.31%)
Sep 22, 2014 5.250 5.280 5.140 5.190 3,662,804 -0.10(-1.89%)
Sep 19, 2014 5.160 5.280 5.143 5.290 5,536,098 -0.03(-0.56%)
Sep 18, 2014 5.220 5.390 5.170 5.320 4,289,031 +0.10(+1.92%)
Sep 17, 2014 5.210 5.350 5.200 5.220 4,815,281 +0.02(+0.38%)
Sep 16, 2014 5.070 5.210 5.070 5.200 3,266,307 +0.08(+1.56%)
Sep 15, 2014 5.190 5.220 5.050 5.120 4,628,072 -0.11(-2.10%)
Sep 12, 2014 5.380 5.400 5.190 5.230 3,244,955 -0.15(-2.79%)
Sep 11, 2014 5.340 5.390 5.265 5.380 3,078,655 +0.00(+0.00%)
Sep 10, 2014 5.340 5.420 5.320 5.380 3,665,728 +0.05(+0.94%)
Sep 09, 2014 5.500 5.530 5.300 5.330 6,247,048 -0.15(-2.74%)
Sep 08, 2014 5.360 5.500 5.290 5.480 8,344,452 +0.31(+6.00%)
Sep 05, 2014 5.030 5.180 5.020 5.170 3,967,871 +0.15(+2.99%)
Sep 04, 2014 5.060 5.175 4.990 5.020 3,970,341 -0.01(-0.20%)
Sep 03, 2014 4.990 5.100 4.880 5.030 5,523,693 +0.04(+0.80%)
Sep 02, 2014 5.180 5.200 4.950 4.990 5,865,511 -0.17(-3.29%)
Aug 29, 2014 5.180 5.160 5.160 5.160 4,121,500 +0.01(+0.19%)
Aug 28, 2014 5.170 5.245 5.090 5.150 3,642,634 -0.08(-1.53%)
Aug 27, 2014 5.090 5.250 5.040 5.230 5,835,445 +0.16(+3.16%)
Aug 26, 2014 4.900 5.130 4.860 5.070 5,205,334 +0.17(+3.47%)
Aug 25, 2014 4.880 5.070 4.835 4.900 5,547,878 +0.03(+0.62%)
Aug 22, 2014 4.890 4.950 4.800 4.870 8,403,568 -0.02(-0.41%)
Aug 21, 2014 5.050 5.070 4.910 4.890 5,771,120 -0.20(-3.93%)
Aug 20, 2014 5.020 5.190 4.990 5.090 6,277,634 +0.06(+1.19%)
Aug 19, 2014 5.000 5.060 4.790 5.030 8,530,988 +0.05(+1.00%)
Aug 18, 2014 5.250 5.280 4.960 4.980 10,362,286 -0.21(-4.05%)
Aug 15, 2014 5.430 5.450 5.020 5.190 12,534,503 -0.17(-3.17%)
Aug 14, 2014 5.600 5.620 5.310 5.360 7,714,448 -0.24(-4.29%)
Aug 13, 2014 5.570 5.650 5.520 5.600 7,516,587 +0.08(+1.45%)
Aug 12, 2014 5.380 5.540 5.320 5.520 5,730,170 +0.16(+2.99%)
Aug 11, 2014 5.260 5.500 5.260 5.360 5,016,342 +0.07(+1.32%)
Aug 08, 2014 5.320 5.470 5.230 5.290 6,868,248 -0.02(-0.38%)
Aug 07, 2014 5.260 5.450 5.180 5.310 8,337,300 +0.17(+3.31%)
Aug 06, 2014 5.080 5.290 5.030 5.140 5,892,967 -0.04(-0.77%)
Aug 05, 2014 5.300 5.350 5.060 5.180 15,702,690 -0.24(-4.43%)
Aug 04, 2014 5.740 5.800 5.280 5.420 16,320,259 -0.30(-5.24%)
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.