Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 3.318 3.348 3.265 3.301 1,354,807 -0.02(-0.53%)
May 29, 2014 3.365 3.365 3.230 3.318 1,907,539 -0.06(-1.74%)
May 28, 2014 3.442 3.442 3.359 3.377 934,979 -0.06(-1.88%)
May 27, 2014 3.401 3.453 3.359 3.442 1,141,116 -0.01(-0.17%)
May 23, 2014 3.412 3.447 3.447 3.447 667,792 +0.05(+1.44%)
May 22, 2014 3.442 3.442 3.383 3.399 716,661 -0.04(-1.25%)
May 21, 2014 3.453 3.494 3.406 3.442 1,440,830 -0.01(-0.34%)
May 20, 2014 3.565 3.600 3.424 3.453 2,487,248 -0.15(-4.08%)
May 19, 2014 3.559 3.657 3.518 3.600 2,256,151 +0.06(+1.83%)
May 16, 2014 4.111 4.117 3.512 3.536 6,203,704 -0.70(-16.62%)
May 15, 2014 4.581 4.616 4.217 4.240 2,553,828 -0.45(-9.64%)
May 14, 2014 4.669 4.745 4.663 4.693 432,149 +0.01(+0.25%)
May 13, 2014 4.710 4.716 4.669 4.681 634,384 +0.03(+0.69%)
May 12, 2014 4.660 4.707 4.620 4.649 441,270 -0.01(-0.25%)
May 09, 2014 4.655 4.678 4.609 4.660 632,436 -0.02(-0.37%)
May 08, 2014 4.609 4.678 4.591 4.678 766,226 +0.06(+1.38%)
May 07, 2014 4.580 4.655 4.580 4.614 531,812 +0.05(+1.01%)
May 06, 2014 4.655 4.655 4.557 4.568 484,142 -0.07(-1.49%)
May 05, 2014 4.580 4.672 4.580 4.637 499,404 +0.06(+1.26%)
May 02, 2014 4.574 4.591 4.545 4.580 305,016 +0.02(+0.38%)
May 01, 2014 4.597 4.599 4.539 4.562 482,163 -0.03(-0.63%)
Apr 30, 2014 4.568 4.609 4.539 4.591 516,626 +0.00(+0.00%)
Apr 29, 2014 4.516 4.620 4.513 4.591 697,758 +0.08(+1.79%)
Apr 28, 2014 4.499 4.510 4.466 4.510 287,643 +0.04(+0.90%)
Apr 25, 2014 4.458 4.522 4.458 4.470 331,114 -0.01(-0.13%)
Apr 24, 2014 4.476 4.493 4.453 4.476 471,739 +0.01(+0.26%)
Apr 23, 2014 4.481 4.493 4.447 4.464 393,730 -0.03(-0.64%)
Apr 22, 2014 4.493 4.522 4.458 4.493 492,951 +0.02(+0.52%)
Apr 21, 2014 4.493 4.516 4.418 4.470 595,384 -0.02(-0.51%)
Apr 17, 2014 4.562 4.493 4.493 4.493 421,637 -0.05(-1.02%)
Apr 16, 2014 4.545 4.580 4.516 4.539 535,272 +0.01(+0.26%)
Apr 15, 2014 4.533 4.562 4.453 4.528 681,936 -0.02(-0.51%)
Apr 14, 2014 4.574 4.603 4.528 4.551 701,070 -0.02(-0.38%)
Apr 11, 2014 4.614 4.684 4.565 4.568 986,641 -0.04(-0.95%)
Apr 10, 2014 4.640 4.652 4.578 4.612 1,442,489 -0.02(-0.49%)
Apr 09, 2014 4.635 4.640 4.589 4.635 789,248 +0.01(+0.25%)
Apr 08, 2014 4.572 4.640 4.538 4.623 599,917 +0.09(+1.88%)
Apr 07, 2014 4.618 4.618 4.515 4.538 652,256 -0.06(-1.36%)
Apr 04, 2014 4.618 4.646 4.572 4.601 505,402 +0.00(+0.00%)
Apr 03, 2014 4.646 4.646 4.567 4.601 540,144 -0.02(-0.49%)
Apr 02, 2014 4.589 4.646 4.572 4.623 573,424 -0.01(-0.12%)
Apr 01, 2014 4.584 4.652 4.567 4.629 768,584 +0.07(+1.49%)
Mar 31, 2014 4.510 4.572 4.498 4.561 680,038 +0.05(+1.13%)
Mar 28, 2014 4.504 4.555 4.493 4.510 467,546 -0.01(-0.25%)
Mar 27, 2014 4.487 4.527 4.459 4.521 672,253 +0.03(+0.76%)
Mar 26, 2014 4.476 4.498 4.447 4.487 452,122 +0.01(+0.25%)
Mar 25, 2014 4.481 4.527 4.442 4.476 409,062 -0.01(-0.25%)
Mar 24, 2014 4.464 4.498 4.402 4.487 454,247 +0.03(+0.77%)
Mar 21, 2014 4.487 4.538 4.453 4.453 791,607 -0.02(-0.51%)
Mar 20, 2014 4.544 4.544 4.442 4.476 443,607 -0.09(-1.87%)
Mar 19, 2014 4.589 4.646 4.515 4.561 529,359 -0.04(-0.86%)
Mar 18, 2014 4.584 4.686 4.572 4.601 768,482 +0.02(+0.37%)
Mar 17, 2014 4.459 4.584 4.453 4.584 955,974 +0.12(+2.80%)
Mar 14, 2014 4.402 4.464 4.396 4.459 467,407 +0.06(+1.29%)
Mar 13, 2014 4.470 4.470 4.362 4.402 622,570 +0.02(+0.43%)
Mar 12, 2014 4.405 4.417 4.333 4.383 427,585 -0.03(-0.76%)
Mar 11, 2014 4.400 4.450 4.389 4.417 643,310 +0.01(+0.25%)
Mar 10, 2014 4.322 4.411 4.305 4.405 683,243 +0.08(+1.94%)
Mar 07, 2014 4.311 4.327 4.260 4.322 471,775 +0.03(+0.78%)
Mar 06, 2014 4.383 4.405 4.288 4.288 517,302 -0.07(-1.66%)
Mar 05, 2014 4.316 4.372 4.271 4.361 647,282 +0.08(+1.83%)
Mar 04, 2014 4.299 4.316 4.249 4.283 684,645 +0.01(+0.13%)
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.