Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.330 5.710 5.320 5.500 405,606 +0.21(+3.97%)
Mar 28, 2014 5.430 5.590 5.140 5.290 357,941 -0.06(-1.12%)
Mar 27, 2014 5.330 5.500 5.310 5.350 190,083 -0.01(-0.19%)
Mar 26, 2014 5.450 5.710 5.340 5.360 503,063 -0.07(-1.29%)
Mar 25, 2014 5.290 5.450 5.290 5.430 299,423 +0.13(+2.45%)
Mar 24, 2014 5.110 5.310 5.070 5.300 348,700 +0.24(+4.74%)
Mar 21, 2014 4.920 5.090 4.910 5.060 326,154 +0.21(+4.33%)
Mar 20, 2014 4.940 5.000 4.850 4.850 125,273 -0.05(-1.02%)
Mar 19, 2014 4.850 4.910 4.790 4.900 71,703 +0.00(+0.00%)
Mar 18, 2014 4.690 5.000 4.690 4.900 140,390 +0.20(+4.26%)
Mar 17, 2014 4.700 4.750 4.622 4.700 182,418 +0.04(+0.86%)
Mar 14, 2014 4.650 4.700 4.560 4.660 144,295 -0.01(-0.21%)
Mar 13, 2014 4.740 4.780 4.590 4.670 250,689 -0.13(-2.71%)
Mar 12, 2014 4.640 4.800 4.470 4.800 105,696 +0.13(+2.78%)
Mar 11, 2014 4.950 4.950 4.620 4.670 231,411 -0.28(-5.66%)
Mar 10, 2014 4.800 4.950 4.766 4.950 174,083 +0.18(+3.77%)
Mar 07, 2014 4.510 4.800 4.450 4.770 295,608 +0.29(+6.47%)
Mar 06, 2014 4.520 4.520 4.420 4.480 51,102 -0.01(-0.22%)
Mar 05, 2014 4.600 4.679 4.480 4.490 76,251 -0.13(-2.81%)
Mar 04, 2014 4.630 4.700 4.590 4.620 123,387 +0.04(+0.87%)
Mar 03, 2014 4.500 4.650 4.500 4.580 128,367 +0.08(+1.78%)
Feb 28, 2014 4.500 4.610 4.460 4.500 145,797 +0.04(+0.90%)
Feb 27, 2014 4.490 4.500 4.460 4.460 76,997 -0.03(-0.67%)
Feb 26, 2014 4.560 4.560 4.460 4.490 73,445 -0.05(-1.10%)
Feb 25, 2014 4.430 4.570 4.410 4.540 124,231 +0.12(+2.71%)
Feb 24, 2014 4.629 4.629 4.280 4.420 670,481 -0.19(-4.12%)
Feb 21, 2014 4.750 4.750 4.570 4.610 52,729 -0.14(-2.95%)
Feb 20, 2014 4.660 4.750 4.635 4.750 84,409 +0.08(+1.71%)
Feb 19, 2014 4.680 4.730 4.540 4.670 73,907 -0.07(-1.48%)
Feb 18, 2014 4.740 4.750 4.610 4.740 102,203 +0.03(+0.64%)
Feb 14, 2014 4.580 4.710 4.710 4.710 53,300 +0.08(+1.73%)
Feb 13, 2014 4.390 4.630 4.390 4.630 58,197 +0.22(+4.99%)
Feb 12, 2014 4.270 4.480 4.210 4.410 61,901 +0.12(+2.80%)
Feb 11, 2014 4.320 4.360 4.230 4.290 54,354 -0.03(-0.69%)
Feb 10, 2014 4.490 4.490 4.281 4.320 47,562 -0.20(-4.42%)
Feb 07, 2014 4.550 4.640 4.470 4.520 45,804 -0.06(-1.31%)
Feb 06, 2014 4.350 4.600 4.330 4.580 58,793 +0.27(+6.26%)
Feb 05, 2014 4.210 4.350 4.210 4.310 13,747 +0.07(+1.65%)
Feb 04, 2014 4.430 4.430 4.200 4.240 79,353 -0.18(-4.07%)
Feb 03, 2014 4.560 4.610 4.400 4.420 67,063 -0.12(-2.64%)
Jan 31, 2014 4.610 4.705 4.530 4.540 42,839 -0.11(-2.37%)
Jan 30, 2014 4.560 4.740 4.560 4.650 28,014 +0.13(+2.88%)
Jan 29, 2014 4.490 4.580 4.440 4.520 47,744 -0.01(-0.22%)
Jan 28, 2014 4.650 4.690 4.500 4.530 43,111 -0.14(-3.00%)
Jan 27, 2014 4.400 4.750 4.250 4.670 89,887 +0.27(+6.14%)
Jan 24, 2014 4.660 5.070 4.280 4.400 295,541 -0.10(-2.22%)
Jan 23, 2014 4.430 4.550 4.350 4.500 72,508 +0.09(+2.04%)
Jan 22, 2014 4.400 4.460 4.400 4.410 44,316 +0.02(+0.46%)
Jan 21, 2014 4.200 4.400 4.200 4.390 54,332 +0.20(+4.77%)
Jan 17, 2014 4.170 4.190 4.190 4.190 34,200 +0.03(+0.72%)
Jan 16, 2014 4.240 4.250 4.106 4.160 27,098 -0.06(-1.42%)
Jan 15, 2014 4.270 4.280 4.201 4.220 18,478 -0.03(-0.71%)
Jan 14, 2014 4.150 4.280 4.150 4.250 18,207 +0.11(+2.66%)
Jan 13, 2014 4.060 4.160 4.010 4.140 50,517 +0.12(+2.99%)
Jan 10, 2014 4.250 4.250 4.020 4.020 39,451 -0.22(-5.19%)
Jan 09, 2014 4.280 4.280 4.090 4.240 50,195 +0.02(+0.47%)
Jan 08, 2014 4.220 4.300 4.200 4.220 49,446 -0.04(-0.94%)
Jan 07, 2014 4.020 4.260 4.020 4.260 71,315 +0.21(+5.19%)
Jan 06, 2014 4.040 4.050 3.970 4.050 32,358 +0.02(+0.50%)
Jan 03, 2014 3.900 4.040 3.816 4.030 69,903 +0.08(+2.03%)
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.