Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 4.480 4.780 4.420 4.490 298,297 -0.01(-0.22%)
Jan 30, 2014 4.650 4.750 4.200 4.500 267,397 -0.10(-2.17%)
Jan 29, 2014 4.830 4.830 4.560 4.600 138,786 -0.22(-4.56%)
Jan 28, 2014 4.760 5.000 4.600 4.820 166,556 -0.04(-0.82%)
Jan 27, 2014 5.000 5.070 4.700 4.860 249,908 -0.16(-3.19%)
Jan 24, 2014 5.190 5.200 4.900 5.020 157,182 -0.18(-3.46%)
Jan 23, 2014 5.320 5.500 4.910 5.200 314,900 -0.10(-1.89%)
Jan 22, 2014 5.110 5.600 5.100 5.300 400,365 +0.21(+4.13%)
Jan 21, 2014 5.500 5.698 5.010 5.090 251,816 -0.24(-4.50%)
Jan 17, 2014 5.170 5.330 5.330 5.330 224,100 +0.16(+3.09%)
Jan 16, 2014 5.340 5.440 5.070 5.170 288,413 -0.06(-1.15%)
Jan 15, 2014 4.780 5.360 4.780 5.230 550,188 +0.45(+9.41%)
Jan 14, 2014 4.670 4.820 4.480 4.780 159,730 +0.10(+2.14%)
Jan 13, 2014 4.340 4.840 4.160 4.680 487,638 +0.44(+10.38%)
Jan 10, 2014 4.110 4.300 4.060 4.240 201,610 +0.19(+4.69%)
Jan 09, 2014 3.950 4.160 3.930 4.050 109,717 +0.07(+1.76%)
Jan 08, 2014 4.050 4.050 3.930 3.980 60,502 -0.05(-1.24%)
Jan 07, 2014 4.020 4.070 3.890 4.030 61,447 +0.06(+1.51%)
Jan 06, 2014 3.950 4.050 3.800 3.970 113,148 +0.02(+0.51%)
Jan 03, 2014 4.120 4.200 3.730 3.950 346,574 -0.13(-3.19%)
Jan 02, 2014 4.190 4.250 4.030 4.080 271,173 -0.16(-3.77%)
Dec 31, 2013 4.500 4.240 4.240 4.240 190,100 -0.24(-5.36%)
Dec 30, 2013 4.500 4.550 4.410 4.480 137,906 -0.02(-0.44%)
Dec 27, 2013 4.600 4.600 4.330 4.500 228,687 +0.11(+2.51%)
Dec 26, 2013 4.140 4.390 4.132 4.390 122,320 +0.22(+5.28%)
Dec 24, 2013 4.030 4.200 4.030 4.170 84,563 +0.09(+2.21%)
Dec 23, 2013 4.070 4.200 3.960 4.080 112,764 +0.04(+0.99%)
Dec 20, 2013 4.250 4.260 3.950 4.040 357,537 -0.16(-3.81%)
Dec 19, 2013 4.080 4.200 3.940 4.200 153,725 +0.04(+0.96%)
Dec 18, 2013 4.320 4.370 4.110 4.160 130,108 -0.12(-2.80%)
Dec 17, 2013 4.290 4.290 4.160 4.280 163,811 +0.07(+1.66%)
Dec 16, 2013 4.200 4.250 4.050 4.210 144,472 +0.06(+1.45%)
Dec 13, 2013 4.000 4.190 3.940 4.150 194,615 +0.11(+2.72%)
Dec 12, 2013 3.790 4.050 3.720 4.040 275,626 +0.14(+3.59%)
Dec 11, 2013 3.880 4.050 3.750 3.900 292,458 +0.09(+2.36%)
Dec 10, 2013 4.100 4.100 3.750 3.810 240,437 -0.13(-3.30%)
Dec 09, 2013 4.200 4.550 3.850 3.940 1,629,529 +0.35(+9.75%)
Dec 06, 2013 3.650 3.690 3.580 3.590 0 -0.04(-1.10%)
Dec 05, 2013 3.689 3.740 3.600 3.630 0 +0.02(+0.55%)
Dec 04, 2013 3.690 3.750 3.580 3.610 0 -0.01(-0.28%)
Dec 03, 2013 3.800 3.830 3.520 3.620 0 -0.14(-3.72%)
Dec 02, 2013 3.900 4.020 3.750 3.760 0 -0.14(-3.59%)
Nov 29, 2013 3.850 3.930 3.850 3.900 0 +0.05(+1.30%)
Nov 27, 2013 3.830 3.950 3.800 3.850 0 +0.05(+1.32%)
Nov 26, 2013 3.860 3.960 3.750 3.800 0 +0.05(+1.33%)
Nov 25, 2013 3.600 3.900 3.511 3.750 0 +0.25(+7.14%)
Nov 22, 2013 3.690 3.740 3.500 3.500 0 +0.02(+0.57%)
Nov 21, 2013 3.470 3.520 3.420 3.480 0 +0.06(+1.75%)
Nov 20, 2013 3.490 3.520 3.400 3.420 0 +0.04(+1.18%)
Nov 19, 2013 3.510 3.540 3.380 3.380 0 -0.05(-1.46%)
Nov 18, 2013 3.590 3.680 3.400 3.430 224,697 +0.10(+3.00%)
Nov 15, 2013 3.130 3.350 3.120 3.330 0 +0.15(+4.72%)
Nov 14, 2013 3.100 3.230 3.000 3.180 0 -0.07(-2.15%)
Nov 12, 2013 3.450 3.450 3.200 3.250 0 -0.02(-0.61%)
Nov 11, 2013 3.670 3.680 3.110 3.270 0 -0.39(-10.66%)
Nov 08, 2013 3.760 3.800 3.501 3.660 0 -0.05(-1.35%)
Nov 07, 2013 3.830 3.880 3.670 3.710 0 -0.08(-2.11%)
Nov 06, 2013 3.840 3.850 3.761 3.790 258,085 +0.01(+0.26%)
Nov 05, 2013 3.880 3.900 3.690 3.780 0 -0.04(-1.05%)
Nov 04, 2013 3.700 4.000 3.680 3.820 0 +0.13(+3.52%)
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.