Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 3.970 4.130 3.970 4.090 137,312 +0.10(+2.51%)
Feb 27, 2014 4.030 4.080 3.970 3.990 104,167 -0.05(-1.24%)
Feb 26, 2014 4.060 4.075 4.000 4.040 207,572 -0.04(-0.98%)
Feb 25, 2014 4.100 4.110 4.050 4.080 136,421 -0.06(-1.45%)
Feb 24, 2014 4.030 4.180 4.020 4.140 258,543 +0.12(+2.99%)
Feb 21, 2014 4.000 4.060 4.000 4.020 98,878 +0.01(+0.25%)
Feb 20, 2014 3.980 4.060 3.970 4.010 87,573 +0.05(+1.26%)
Feb 19, 2014 3.930 4.020 3.930 3.960 65,335 +0.04(+1.02%)
Feb 18, 2014 3.900 3.960 3.850 3.920 105,946 +0.04(+1.03%)
Feb 14, 2014 3.920 3.880 3.880 3.880 85,600 -0.05(-1.27%)
Feb 13, 2014 3.860 3.970 3.840 3.930 144,796 +0.05(+1.29%)
Feb 12, 2014 3.930 4.000 3.850 3.880 128,426 -0.05(-1.27%)
Feb 11, 2014 3.890 4.040 3.860 3.930 156,393 +0.07(+1.81%)
Feb 10, 2014 3.990 4.060 3.850 3.860 103,415 -0.11(-2.77%)
Feb 07, 2014 3.840 3.980 3.840 3.970 222,604 +0.12(+3.12%)
Feb 06, 2014 3.710 3.880 3.710 3.850 138,505 +0.13(+3.49%)
Feb 05, 2014 3.520 3.820 3.470 3.720 508,839 -0.24(-6.06%)
Feb 04, 2014 3.950 4.000 3.950 3.960 82,971 +0.01(+0.25%)
Feb 03, 2014 4.060 4.073 3.910 3.950 114,638 -0.12(-2.95%)
Jan 31, 2014 4.070 4.090 4.020 4.070 58,403 -0.03(-0.73%)
Jan 30, 2014 4.130 4.160 4.070 4.100 137,819 -0.01(-0.24%)
Jan 29, 2014 4.180 4.180 4.070 4.110 116,547 -0.08(-1.91%)
Jan 28, 2014 4.170 4.200 4.080 4.190 112,903 +0.04(+0.96%)
Jan 27, 2014 4.280 4.291 4.060 4.150 129,410 -0.16(-3.71%)
Jan 24, 2014 4.250 4.320 4.195 4.310 76,259 +0.03(+0.70%)
Jan 23, 2014 4.270 4.300 4.240 4.280 147,103 -0.01(-0.23%)
Jan 22, 2014 4.310 4.410 4.270 4.290 110,514 -0.02(-0.46%)
Jan 21, 2014 4.290 4.370 4.270 4.310 67,071 -0.02(-0.46%)
Jan 17, 2014 4.190 4.330 4.330 4.330 84,900 +0.11(+2.61%)
Jan 16, 2014 4.050 4.260 4.050 4.220 85,456 +0.15(+3.69%)
Jan 15, 2014 4.080 4.120 4.030 4.070 89,154 -0.01(-0.25%)
Jan 14, 2014 4.180 4.220 4.070 4.080 126,417 -0.11(-2.63%)
Jan 13, 2014 4.340 4.340 4.185 4.190 85,143 -0.17(-3.90%)
Jan 10, 2014 4.240 4.360 4.200 4.360 129,611 +0.09(+2.11%)
Jan 09, 2014 4.500 4.500 4.220 4.270 167,848 -0.24(-5.32%)
Jan 08, 2014 4.560 4.560 4.400 4.510 176,194 -0.04(-0.88%)
Jan 07, 2014 4.350 4.570 4.340 4.550 163,955 +0.20(+4.60%)
Jan 06, 2014 4.330 4.390 4.310 4.350 50,932 -0.01(-0.23%)
Jan 03, 2014 4.360 4.400 4.330 4.360 96,120 +0.04(+0.93%)
Jan 02, 2014 4.350 4.405 4.320 4.320 88,567 -0.02(-0.46%)
Dec 31, 2013 4.320 4.340 4.340 4.340 113,800 +0.01(+0.23%)
Dec 30, 2013 4.290 4.360 4.270 4.330 124,285 -0.01(-0.23%)
Dec 27, 2013 4.360 4.383 4.290 4.340 114,795 -0.02(-0.46%)
Dec 26, 2013 4.390 4.433 4.320 4.360 69,965 -0.06(-1.36%)
Dec 24, 2013 4.310 4.420 4.310 4.420 76,315 +0.07(+1.61%)
Dec 23, 2013 4.420 4.420 4.330 4.350 87,443 -0.05(-1.14%)
Dec 20, 2013 4.330 4.470 4.310 4.400 193,820 +0.07(+1.62%)
Dec 19, 2013 4.300 4.370 4.270 4.330 106,941 -0.01(-0.23%)
Dec 18, 2013 4.250 4.380 4.240 4.340 124,752 +0.10(+2.36%)
Dec 17, 2013 4.230 4.251 4.230 4.240 61,527 -0.01(-0.24%)
Dec 16, 2013 4.400 4.400 4.240 4.250 144,206 -0.13(-2.97%)
Dec 13, 2013 4.210 4.400 4.170 4.380 170,939 +0.20(+4.78%)
Dec 12, 2013 4.140 4.250 4.100 4.180 60,657 +0.01(+0.24%)
Dec 11, 2013 4.300 4.310 4.140 4.170 171,994 -0.15(-3.47%)
Dec 10, 2013 4.300 4.350 4.260 4.320 103,572 +0.09(+2.13%)
Dec 09, 2013 4.210 4.300 4.161 4.230 86,192 +0.02(+0.48%)
Dec 06, 2013 4.280 4.330 4.140 4.210 176,628 -0.06(-1.41%)
Dec 05, 2013 4.000 4.280 4.000 4.270 375,618 +0.21(+5.17%)
Dec 04, 2013 4.020 4.070 3.990 4.060 163,224 +0.03(+0.74%)
Dec 03, 2013 4.000 4.090 3.990 4.030 99,497 +0.01(+0.25%)
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.