Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 3.180 3.250 3.100 3.140 364,652 +0.01(+0.32%)
Mar 28, 2014 3.120 3.290 3.080 3.130 706,887 +0.07(+2.29%)
Mar 27, 2014 3.040 3.080 2.950 3.060 3,580,625 -1.01(-24.82%)
Mar 26, 2014 4.540 4.720 4.050 4.070 350,700 -0.41(-9.15%)
Mar 25, 2014 4.810 4.920 4.350 4.480 247,685 -0.21(-4.48%)
Mar 24, 2014 4.880 4.880 4.600 4.690 194,909 -0.22(-4.48%)
Mar 21, 2014 4.920 5.080 4.870 4.910 157,775 -0.02(-0.41%)
Mar 20, 2014 5.250 5.250 4.794 4.930 295,314 +0.03(+0.61%)
Mar 19, 2014 4.960 5.000 4.800 4.900 113,515 +0.02(+0.41%)
Mar 18, 2014 5.210 5.210 4.760 4.880 308,389 +0.18(+3.83%)
Mar 17, 2014 4.720 4.890 4.700 4.700 90,652 +0.06(+1.29%)
Mar 14, 2014 4.760 4.790 4.550 4.640 99,453 -0.14(-2.93%)
Mar 13, 2014 4.750 4.870 4.710 4.780 106,813 +0.07(+1.49%)
Mar 12, 2014 4.700 4.900 4.580 4.710 125,049 -0.06(-1.26%)
Mar 11, 2014 4.770 4.943 4.740 4.770 67,869 +0.00(+0.00%)
Mar 10, 2014 4.910 4.910 4.750 4.770 101,336 -0.16(-3.25%)
Mar 07, 2014 5.080 5.250 4.850 4.930 257,999 -0.17(-3.33%)
Mar 06, 2014 4.880 5.180 4.852 5.100 345,091 +0.23(+4.72%)
Mar 05, 2014 4.950 4.999 4.770 4.870 121,724 -0.08(-1.62%)
Mar 04, 2014 5.090 5.100 4.920 4.950 251,589 -0.03(-0.60%)
Mar 03, 2014 4.820 5.060 4.720 4.980 279,774 +0.08(+1.63%)
Feb 28, 2014 4.900 4.990 4.750 4.900 153,367 +0.06(+1.14%)
Feb 27, 2014 4.950 5.090 4.780 4.845 111,491 -0.14(-2.71%)
Feb 26, 2014 4.750 5.020 4.750 4.980 190,393 +0.24(+5.06%)
Feb 25, 2014 5.030 5.100 4.710 4.740 498,619 -0.33(-6.51%)
Feb 24, 2014 5.070 5.340 5.050 5.070 251,507 -0.10(-1.93%)
Feb 21, 2014 5.140 5.274 5.040 5.170 141,777 +0.03(+0.58%)
Feb 20, 2014 5.400 5.420 5.100 5.140 280,824 -0.24(-4.46%)
Feb 19, 2014 5.450 5.460 5.200 5.380 322,602 -0.14(-2.54%)
Feb 18, 2014 5.710 5.990 5.400 5.520 435,855 +0.27(+5.14%)
Feb 14, 2014 5.280 5.250 5.250 5.250 91,100 -0.04(-0.76%)
Feb 13, 2014 5.140 5.340 5.050 5.290 199,631 +0.22(+4.34%)
Feb 12, 2014 5.360 5.500 4.950 5.070 427,937 -0.26(-4.88%)
Feb 11, 2014 5.020 5.390 4.970 5.330 284,837 +0.36(+7.24%)
Feb 10, 2014 5.000 5.160 4.835 4.970 282,515 +0.22(+4.63%)
Feb 07, 2014 4.840 4.990 4.650 4.750 190,273 +0.05(+1.06%)
Feb 06, 2014 4.410 4.730 4.350 4.700 119,121 +0.34(+7.80%)
Feb 05, 2014 4.090 4.480 4.080 4.360 240,333 +0.09(+2.11%)
Feb 04, 2014 4.540 4.620 4.260 4.270 133,109 -0.28(-6.15%)
Feb 03, 2014 4.540 4.770 4.488 4.550 192,665 +0.06(+1.34%)
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%)
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.