Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 3.750 4.590 3.750 4.590 136,400 +0.71(+18.30%)
Mar 28, 2014 4.050 4.050 3.880 3.880 3,100 -0.21(-5.13%)
Mar 27, 2014 4.100 4.100 3.900 4.090 2,400 -0.05(-1.21%)
Mar 26, 2014 4.150 4.150 3.580 4.140 15,390 +0.04(+0.98%)
Mar 25, 2014 4.010 4.100 4.010 4.100 1,490 -0.05(-1.20%)
Mar 24, 2014 4.190 4.190 4.050 4.150 6,036 -0.08(-1.89%)
Mar 21, 2014 4.400 4.400 4.180 4.230 7,930 -0.07(-1.63%)
Mar 20, 2014 4.200 4.300 4.090 4.300 2,153 +0.05(+1.18%)
Mar 19, 2014 4.110 4.490 4.110 4.250 7,932 +0.10(+2.41%)
Mar 18, 2014 4.300 4.300 4.030 4.150 10,650 -0.27(-6.11%)
Mar 17, 2014 4.460 4.540 4.420 4.420 19,350 -0.28(-5.96%)
Mar 14, 2014 4.700 4.740 4.570 4.700 38,582 +0.10(+2.17%)
Mar 13, 2014 4.320 4.810 4.320 4.600 139,344 +0.40(+9.52%)
Mar 12, 2014 3.900 4.340 3.900 4.200 59,200 +0.31(+7.97%)
Mar 11, 2014 3.800 3.900 3.710 3.890 10,100 +0.17(+4.57%)
Mar 10, 2014 3.710 3.900 3.710 3.720 2,075 +0.12(+3.33%)
Mar 07, 2014 3.650 3.710 3.600 3.600 3,350 -0.15(-4.00%)
Mar 06, 2014 3.880 3.950 3.600 3.750 9,117 -0.15(-3.85%)
Mar 05, 2014 3.950 4.000 3.860 3.900 7,503 -0.01(-0.26%)
Mar 04, 2014 3.870 3.970 3.850 3.910 16,033 +0.04(+1.03%)
Mar 03, 2014 3.510 3.980 3.500 3.870 49,756 +0.44(+12.83%)
Feb 28, 2014 3.960 3.960 3.430 3.430 72,114 -0.43(-11.14%)
Feb 27, 2014 4.240 4.240 3.750 3.860 66,224 -0.38(-8.96%)
Feb 26, 2014 4.540 4.540 4.050 4.240 24,587 -0.16(-3.64%)
Feb 25, 2014 4.630 4.630 4.380 4.400 23,068 -0.22(-4.76%)
Feb 24, 2014 4.870 4.870 4.610 4.620 9,290 -0.12(-2.53%)
Feb 21, 2014 4.660 4.780 4.660 4.740 7,525 +0.15(+3.27%)
Feb 20, 2014 4.540 4.700 4.540 4.590 17,322 -0.19(-3.97%)
Feb 19, 2014 4.870 4.920 4.520 4.780 95,777 -0.03(-0.62%)
Feb 18, 2014 4.970 4.970 4.810 4.810 19,640 -0.07(-1.43%)
Feb 14, 2014 4.880 4.880 4.880 0 -0.17(-3.37%)
Feb 13, 2014 5.000 5.150 4.900 5.050 17,099 +0.15(+3.06%)
Feb 12, 2014 4.950 5.000 4.760 4.900 34,665 -0.08(-1.61%)
Feb 11, 2014 5.100 5.100 4.700 4.980 40,892 -0.21(-4.05%)
Feb 10, 2014 5.260 5.260 5.090 5.190 11,475 -0.05(-0.95%)
Feb 07, 2014 5.290 5.300 5.160 5.240 20,615 -0.04(-0.76%)
Feb 06, 2014 5.210 5.280 5.140 5.280 7,850 +0.13(+2.52%)
Feb 05, 2014 5.290 5.300 5.150 5.150 21,794 -0.07(-1.34%)
Feb 04, 2014 5.250 5.350 5.200 5.220 30,556 +0.04(+0.77%)
Feb 03, 2014 5.150 5.350 5.070 5.180 41,653 +0.03(+0.58%)
Jan 31, 2014 5.200 5.200 5.020 5.150 11,270 -0.05(-0.96%)
Jan 30, 2014 5.210 5.350 5.000 5.200 33,003 +0.20(+4.00%)
Jan 29, 2014 5.170 5.170 4.920 5.000 18,360 +0.08(+1.63%)
Jan 28, 2014 4.820 4.920 4.750 4.920 17,629 +0.27(+5.81%)
Jan 27, 2014 4.550 4.650 4.550 4.650 13,050 -0.22(-4.52%)
Jan 24, 2014 4.780 4.870 4.320 4.870 63,260 -0.08(-1.62%)
Jan 23, 2014 5.100 5.500 4.900 4.950 66,306 -0.13(-2.56%)
Jan 22, 2014 4.770 5.180 4.770 5.080 52,620 +0.37(+7.86%)
Jan 21, 2014 5.390 5.390 4.450 4.710 197,392 -0.69(-12.78%)
Jan 20, 2014 5.400 5.550 5.350 5.400 69,540 +0.06(+1.12%)
Jan 17, 2014 6.200 6.600 5.060 5.340 416,919 -0.66(-11.00%)
Jan 16, 2014 4.850 6.250 4.750 6.000 330,791 +1.45(+31.87%)
Jan 15, 2014 4.400 4.700 4.220 4.550 101,881 +0.15(+3.41%)
Jan 14, 2014 4.440 4.630 4.030 4.400 394,920 +0.06(+1.38%)
Jan 13, 2014 3.450 4.490 3.360 4.340 246,303 +0.95(+28.02%)
Jan 10, 2014 3.420 3.450 3.390 3.390 6,970 -0.04(-1.17%)
Jan 09, 2014 3.510 3.510 3.250 3.430 35,920 -0.24(-6.54%)
Jan 08, 2014 3.650 3.700 3.600 3.670 4,100 +0.02(+0.55%)
Jan 07, 2014 3.700 3.700 3.650 3.650 8,725 -0.05(-1.35%)
Jan 06, 2014 3.850 3.860 3.700 3.700 17,685 -0.12(-3.14%)
Jan 03, 2014 3.880 3.880 3.760 3.820 17,400 -0.08(-2.05%)
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.