Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.260 4.316 4.242 4.294 1,198,342 +0.05(+1.18%)
Feb 27, 2014 4.344 4.361 4.132 4.244 2,558,997 -0.21(-4.76%)
Feb 26, 2014 4.534 4.567 4.428 4.456 1,602,423 -0.08(-1.72%)
Feb 25, 2014 4.517 4.545 4.484 4.534 990,972 +0.01(+0.12%)
Feb 24, 2014 4.489 4.534 4.445 4.528 1,325,663 +0.05(+1.12%)
Feb 21, 2014 4.445 4.506 4.445 4.478 1,335,214 +0.01(+0.12%)
Feb 20, 2014 4.411 4.533 4.400 4.472 1,096,661 +0.01(+0.25%)
Feb 19, 2014 4.478 4.551 4.389 4.461 1,781,495 -0.04(-0.99%)
Feb 18, 2014 4.244 4.523 4.238 4.506 4,019,019 +0.27(+6.32%)
Feb 14, 2014 4.020 4.238 4.238 4.238 4,628,884 +0.43(+11.29%)
Feb 13, 2014 3.769 3.847 3.713 3.808 1,157,600 +0.04(+1.04%)
Feb 12, 2014 3.847 3.847 3.724 3.769 1,196,901 -0.03(-0.83%)
Feb 11, 2014 3.877 3.888 3.790 3.801 939,489 -0.07(-1.70%)
Feb 10, 2014 3.916 3.938 3.828 3.866 702,490 -0.05(-1.26%)
Feb 07, 2014 3.861 3.927 3.861 3.916 632,603 +0.07(+1.71%)
Feb 06, 2014 3.773 3.861 3.762 3.850 1,129,934 +0.07(+1.74%)
Feb 05, 2014 3.702 3.812 3.680 3.784 892,601 +0.08(+2.07%)
Feb 04, 2014 3.735 3.779 3.702 3.708 883,783 +0.02(+0.45%)
Feb 03, 2014 3.866 3.888 3.686 3.691 1,300,485 -0.16(-4.26%)
Jan 31, 2014 3.855 3.877 3.795 3.855 993,698 -0.05(-1.26%)
Jan 30, 2014 3.833 3.910 3.812 3.905 726,871 +0.08(+2.00%)
Jan 29, 2014 3.833 3.844 3.779 3.828 547,214 -0.01(-0.14%)
Jan 28, 2014 3.790 3.855 3.784 3.833 649,965 +0.06(+1.60%)
Jan 27, 2014 3.844 3.905 3.768 3.773 1,133,721 -0.06(-1.57%)
Jan 24, 2014 3.894 3.921 3.823 3.833 1,692,446 -0.05(-1.41%)
Jan 23, 2014 3.855 3.921 3.814 3.888 1,493,601 +0.04(+1.00%)
Jan 22, 2014 4.063 4.080 3.795 3.850 4,641,370 -0.37(-8.82%)
Jan 21, 2014 4.189 4.228 4.173 4.222 864,736 +0.09(+2.12%)
Jan 17, 2014 4.217 4.135 4.135 4.135 868,455 -0.10(-2.33%)
Jan 16, 2014 4.184 4.241 4.178 4.233 670,184 +0.03(+0.78%)
Jan 15, 2014 4.217 4.261 4.184 4.200 686,689 -0.02(-0.39%)
Jan 14, 2014 4.151 4.217 4.124 4.217 596,247 +0.07(+1.72%)
Jan 13, 2014 4.157 4.228 4.118 4.146 1,489,538 +0.05(+1.13%)
Jan 10, 2014 4.110 4.132 4.051 4.099 1,693,920 -0.01(-0.26%)
Jan 09, 2014 4.218 4.245 4.078 4.110 1,296,757 -0.12(-2.80%)
Jan 08, 2014 4.116 4.255 4.105 4.229 1,537,645 +0.12(+3.01%)
Jan 07, 2014 3.981 4.148 3.976 4.105 1,194,719 +0.09(+2.14%)
Jan 06, 2014 3.900 4.019 3.900 4.019 812,320 +0.11(+2.89%)
Jan 03, 2014 3.922 3.954 3.885 3.906 506,385 +0.00(+0.00%)
Jan 02, 2014 3.863 3.911 3.841 3.906 551,290 +0.05(+1.40%)
Dec 31, 2013 3.825 3.852 3.852 3.852 1,354,883 +0.01(+0.14%)
Dec 30, 2013 3.825 3.879 3.814 3.847 605,045 +0.02(+0.42%)
Dec 27, 2013 3.750 3.841 3.744 3.830 520,341 +0.03(+0.71%)
Dec 26, 2013 3.782 3.884 3.771 3.804 855,993 +0.03(+0.71%)
Dec 24, 2013 3.739 3.820 3.728 3.777 338,680 +0.03(+0.72%)
Dec 23, 2013 3.707 3.766 3.680 3.750 475,943 +0.06(+1.75%)
Dec 20, 2013 3.728 3.760 3.680 3.685 703,363 -0.01(-0.15%)
Dec 19, 2013 3.798 3.814 3.674 3.691 806,143 -0.11(-2.97%)
Dec 18, 2013 3.825 3.841 3.755 3.804 476,577 -0.04(-1.12%)
Dec 17, 2013 3.841 3.857 3.809 3.847 506,820 +0.01(+0.14%)
Dec 16, 2013 3.804 3.841 3.798 3.841 540,620 +0.05(+1.42%)
Dec 13, 2013 3.750 3.852 3.739 3.787 774,302 +0.04(+1.15%)
Dec 12, 2013 3.820 3.820 3.653 3.744 1,408,317 -0.06(-1.48%)
Dec 11, 2013 3.800 3.827 3.763 3.800 517,048 +0.01(+0.14%)
Dec 10, 2013 3.769 3.811 3.769 3.795 586,439 +0.03(+0.70%)
Dec 09, 2013 3.705 3.798 3.690 3.769 517,470 +0.06(+1.56%)
Dec 06, 2013 3.742 3.766 3.684 3.711 447,223 -0.02(-0.57%)
Dec 05, 2013 3.711 3.774 3.705 3.732 235,208 -0.01(-0.14%)
Dec 04, 2013 3.748 3.758 3.700 3.737 377,339 -0.02(-0.56%)
Dec 03, 2013 3.795 3.795 3.716 3.758 414,477 -0.04(-0.97%)
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.