Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.526 4.548 4.452 4.494 9,720,785 -0.04(-0.88%)
May 29, 2014 4.476 4.576 4.472 4.534 10,629,780 +0.08(+1.70%)
May 28, 2014 4.434 4.466 4.368 4.458 6,126,610 +0.03(+0.59%)
May 27, 2014 4.400 4.432 4.386 4.432 5,655,955 +0.05(+1.05%)
May 23, 2014 4.360 4.386 4.386 4.386 4,962,500 +0.02(+0.50%)
May 22, 2014 4.292 4.388 4.286 4.364 3,254,390 +0.08(+1.87%)
May 21, 2014 4.266 4.308 4.250 4.284 3,416,900 +0.03(+0.75%)
May 20, 2014 4.288 4.320 4.230 4.252 5,459,270 -0.05(-1.12%)
May 19, 2014 4.222 4.318 4.219 4.300 7,128,520 +0.06(+1.32%)
May 16, 2014 4.214 4.254 4.164 4.244 5,327,065 +0.03(+0.76%)
May 15, 2014 4.144 4.226 4.054 4.212 9,000,860 +0.05(+1.10%)
May 14, 2014 4.114 4.218 4.088 4.166 5,573,000 +0.05(+1.21%)
May 13, 2014 4.202 4.237 4.112 4.116 10,135,635 -0.08(-1.95%)
May 12, 2014 4.094 4.206 4.086 4.198 16,919,630 +0.13(+3.09%)
May 09, 2014 4.126 4.154 4.058 4.072 16,307,390 -0.06(-1.55%)
May 08, 2014 4.130 4.236 4.104 4.136 10,400,770 -0.02(-0.39%)
May 07, 2014 4.266 4.266 4.098 4.152 15,104,575 -0.12(-2.76%)
May 06, 2014 4.366 4.394 4.260 4.270 8,367,270 -0.12(-2.73%)
May 05, 2014 4.348 4.403 4.320 4.390 7,016,600 -0.00(-0.05%)
May 02, 2014 4.396 4.450 4.360 4.392 9,030,075 +0.00(+0.09%)
May 01, 2014 4.406 4.458 4.360 4.388 10,865,855 -0.01(-0.18%)
Apr 30, 2014 4.318 4.408 4.274 4.396 7,016,670 +0.08(+1.76%)
Apr 29, 2014 4.272 4.374 4.200 4.320 11,004,215 +0.03(+0.65%)
Apr 28, 2014 4.412 4.454 4.170 4.292 16,007,560 -0.12(-2.68%)
Apr 25, 2014 4.556 4.560 4.381 4.410 11,179,240 -0.18(-3.83%)
Apr 24, 2014 4.632 4.632 4.348 4.586 32,920,624 +0.18(+4.03%)
Apr 23, 2014 4.438 4.438 4.344 4.408 17,346,854 +0.00(+0.05%)
Apr 22, 2014 4.354 4.438 4.340 4.406 22,879,920 +0.05(+1.06%)
Apr 21, 2014 4.328 4.390 4.300 4.360 6,925,595 +0.03(+0.74%)
Apr 17, 2014 4.296 4.328 4.328 4.328 8,177,000 +0.02(+0.46%)
Apr 16, 2014 4.168 4.338 4.160 4.308 16,657,015 +0.16(+3.76%)
Apr 15, 2014 4.118 4.168 4.008 4.152 14,666,015 +0.05(+1.22%)
Apr 14, 2014 4.160 4.203 4.053 4.102 12,386,065 +0.01(+0.20%)
Apr 11, 2014 4.252 4.308 4.052 4.094 21,744,504 -0.24(-5.54%)
Apr 10, 2014 4.580 4.590 4.278 4.334 23,361,640 -0.33(-7.00%)
Apr 09, 2014 4.572 4.665 4.530 4.660 6,300,135 +0.10(+2.10%)
Apr 08, 2014 4.478 4.615 4.418 4.564 12,159,115 +0.11(+2.38%)
Apr 07, 2014 4.400 4.544 4.380 4.458 16,245,085 +0.06(+1.27%)
Apr 04, 2014 4.550 4.564 4.310 4.402 12,774,825 -0.10(-2.13%)
Apr 03, 2014 4.552 4.596 4.464 4.498 9,110,695 -0.06(-1.27%)
Apr 02, 2014 4.660 4.666 4.526 4.556 9,188,885 +0.02(+0.35%)
Apr 01, 2014 4.426 4.548 4.414 4.540 7,401,445 +0.13(+3.04%)
Mar 31, 2014 4.392 4.446 4.376 4.406 5,687,620 +0.04(+1.01%)
Mar 28, 2014 4.400 4.422 4.326 4.362 7,308,070 -0.01(-0.27%)
Mar 27, 2014 4.338 4.384 4.284 4.374 10,754,280 +0.04(+0.97%)
Mar 26, 2014 4.454 4.485 4.330 4.332 11,160,640 -0.10(-2.26%)
Mar 25, 2014 4.498 4.534 4.396 4.432 8,225,325 -0.03(-0.63%)
Mar 24, 2014 4.618 4.624 4.392 4.460 17,979,184 -0.14(-3.13%)
Mar 21, 2014 4.714 4.750 4.562 4.604 16,949,714 -0.10(-2.13%)
Mar 20, 2014 4.732 4.780 4.680 4.704 5,997,295 -0.03(-0.72%)
Mar 19, 2014 4.752 4.768 4.694 4.738 6,433,460 -0.02(-0.38%)
Mar 18, 2014 4.642 4.784 4.628 4.756 7,986,280 +0.12(+2.63%)
Mar 17, 2014 4.654 4.660 4.578 4.634 8,043,950 +0.06(+1.40%)
Mar 14, 2014 4.500 4.588 4.500 4.570 6,318,565 +0.05(+1.11%)
Mar 13, 2014 4.662 4.672 4.476 4.520 7,654,330 -0.10(-2.25%)
Mar 12, 2014 4.562 4.632 4.520 4.624 5,469,795 +0.06(+1.23%)
Mar 11, 2014 4.634 4.682 4.540 4.568 5,921,725 -0.06(-1.25%)
Mar 10, 2014 4.660 4.686 4.582 4.626 6,079,540 -0.05(-1.11%)
Mar 07, 2014 4.710 4.722 4.650 4.678 6,029,400 -0.01(-0.26%)
Mar 06, 2014 4.678 4.716 4.590 4.690 14,562,980 +0.02(+0.39%)
Mar 05, 2014 4.706 4.748 4.670 4.672 9,213,250 -0.03(-0.60%)
Mar 04, 2014 4.730 4.750 4.648 4.700 10,406,980 +0.15(+3.21%)
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.