Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 4.510 4.572 4.498 4.561 680,038 +0.05(+1.13%)
Mar 28, 2014 4.504 4.555 4.493 4.510 467,546 -0.01(-0.25%)
Mar 27, 2014 4.487 4.527 4.459 4.521 672,253 +0.03(+0.76%)
Mar 26, 2014 4.476 4.498 4.447 4.487 452,122 +0.01(+0.25%)
Mar 25, 2014 4.481 4.527 4.442 4.476 409,062 -0.01(-0.25%)
Mar 24, 2014 4.464 4.498 4.402 4.487 454,247 +0.03(+0.77%)
Mar 21, 2014 4.487 4.538 4.453 4.453 791,607 -0.02(-0.51%)
Mar 20, 2014 4.544 4.544 4.442 4.476 443,607 -0.09(-1.87%)
Mar 19, 2014 4.589 4.646 4.515 4.561 529,359 -0.04(-0.86%)
Mar 18, 2014 4.584 4.686 4.572 4.601 768,482 +0.02(+0.37%)
Mar 17, 2014 4.459 4.584 4.453 4.584 955,974 +0.12(+2.80%)
Mar 14, 2014 4.402 4.464 4.396 4.459 467,407 +0.06(+1.29%)
Mar 13, 2014 4.470 4.470 4.362 4.402 622,570 +0.02(+0.43%)
Mar 12, 2014 4.405 4.417 4.333 4.383 427,585 -0.03(-0.76%)
Mar 11, 2014 4.400 4.450 4.389 4.417 643,310 +0.01(+0.25%)
Mar 10, 2014 4.322 4.411 4.305 4.405 683,243 +0.08(+1.94%)
Mar 07, 2014 4.311 4.327 4.260 4.322 471,775 +0.03(+0.78%)
Mar 06, 2014 4.383 4.405 4.288 4.288 517,302 -0.07(-1.66%)
Mar 05, 2014 4.316 4.372 4.271 4.361 647,282 +0.08(+1.83%)
Mar 04, 2014 4.299 4.316 4.249 4.283 684,645 +0.01(+0.13%)
Mar 03, 2014 4.283 4.311 4.255 4.277 1,042,575 -0.02(-0.39%)
Feb 28, 2014 4.260 4.316 4.242 4.294 1,198,342 +0.05(+1.18%)
Feb 27, 2014 4.344 4.361 4.132 4.244 2,558,997 -0.21(-4.76%)
Feb 26, 2014 4.534 4.567 4.428 4.456 1,602,423 -0.08(-1.72%)
Feb 25, 2014 4.517 4.545 4.484 4.534 990,972 +0.01(+0.12%)
Feb 24, 2014 4.489 4.534 4.445 4.528 1,325,663 +0.05(+1.12%)
Feb 21, 2014 4.445 4.506 4.445 4.478 1,335,214 +0.01(+0.12%)
Feb 20, 2014 4.411 4.533 4.400 4.472 1,096,661 +0.01(+0.25%)
Feb 19, 2014 4.478 4.551 4.389 4.461 1,781,495 -0.04(-0.99%)
Feb 18, 2014 4.244 4.523 4.238 4.506 4,019,019 +0.27(+6.32%)
Feb 14, 2014 4.020 4.238 4.238 4.238 4,628,884 +0.43(+11.29%)
Feb 13, 2014 3.769 3.847 3.713 3.808 1,157,600 +0.04(+1.04%)
Feb 12, 2014 3.847 3.847 3.724 3.769 1,196,901 -0.03(-0.83%)
Feb 11, 2014 3.877 3.888 3.790 3.801 939,489 -0.07(-1.70%)
Feb 10, 2014 3.916 3.938 3.828 3.866 702,490 -0.05(-1.26%)
Feb 07, 2014 3.861 3.927 3.861 3.916 632,603 +0.07(+1.71%)
Feb 06, 2014 3.773 3.861 3.762 3.850 1,129,934 +0.07(+1.74%)
Feb 05, 2014 3.702 3.812 3.680 3.784 892,601 +0.08(+2.07%)
Feb 04, 2014 3.735 3.779 3.702 3.708 883,783 +0.02(+0.45%)
Feb 03, 2014 3.866 3.888 3.686 3.691 1,300,485 -0.16(-4.26%)
Jan 31, 2014 3.855 3.877 3.795 3.855 993,698 -0.05(-1.26%)
Jan 30, 2014 3.833 3.910 3.812 3.905 726,871 +0.08(+2.00%)
Jan 29, 2014 3.833 3.844 3.779 3.828 547,214 -0.01(-0.14%)
Jan 28, 2014 3.790 3.855 3.784 3.833 649,965 +0.06(+1.60%)
Jan 27, 2014 3.844 3.905 3.768 3.773 1,133,721 -0.06(-1.57%)
Jan 24, 2014 3.894 3.921 3.823 3.833 1,692,446 -0.05(-1.41%)
Jan 23, 2014 3.855 3.921 3.814 3.888 1,493,601 +0.04(+1.00%)
Jan 22, 2014 4.063 4.080 3.795 3.850 4,641,370 -0.37(-8.82%)
Jan 21, 2014 4.189 4.228 4.173 4.222 864,736 +0.09(+2.12%)
Jan 17, 2014 4.217 4.135 4.135 4.135 868,455 -0.10(-2.33%)
Jan 16, 2014 4.184 4.241 4.178 4.233 670,184 +0.03(+0.78%)
Jan 15, 2014 4.217 4.261 4.184 4.200 686,689 -0.02(-0.39%)
Jan 14, 2014 4.151 4.217 4.124 4.217 596,247 +0.07(+1.72%)
Jan 13, 2014 4.157 4.228 4.118 4.146 1,489,538 +0.05(+1.13%)
Jan 10, 2014 4.110 4.132 4.051 4.099 1,693,920 -0.01(-0.26%)
Jan 09, 2014 4.218 4.245 4.078 4.110 1,296,757 -0.12(-2.80%)
Jan 08, 2014 4.116 4.255 4.105 4.229 1,537,645 +0.12(+3.01%)
Jan 07, 2014 3.981 4.148 3.976 4.105 1,194,719 +0.09(+2.14%)
Jan 06, 2014 3.900 4.019 3.900 4.019 812,320 +0.11(+2.89%)
Jan 03, 2014 3.922 3.954 3.885 3.906 506,385 +0.00(+0.00%)
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.