Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 5.410 5.460 5.175 5.460 2,126,443 +0.22(+4.20%)
Apr 29, 2014 5.320 5.530 5.230 5.240 2,613,784 -0.08(-1.50%)
Apr 28, 2014 5.170 5.380 5.150 5.320 1,960,610 +0.13(+2.50%)
Apr 25, 2014 5.300 5.380 5.170 5.190 1,705,230 -0.15(-2.81%)
Apr 24, 2014 5.280 5.380 5.160 5.340 2,055,879 +0.11(+2.10%)
Apr 23, 2014 5.010 5.280 5.000 5.230 3,554,613 +0.21(+4.18%)
Apr 22, 2014 5.560 5.670 4.910 5.020 6,577,308 -0.46(-8.39%)
Apr 21, 2014 5.210 5.500 5.189 5.480 3,567,876 +0.33(+6.41%)
Apr 17, 2014 4.960 5.150 5.150 5.150 1,923,000 +0.19(+3.83%)
Apr 16, 2014 4.830 5.050 4.810 4.960 2,502,991 +0.20(+4.20%)
Apr 15, 2014 4.690 4.820 4.640 4.760 1,649,561 +0.10(+2.15%)
Apr 14, 2014 4.750 4.870 4.560 4.660 2,284,309 -0.02(-0.43%)
Apr 11, 2014 4.580 4.850 4.520 4.680 3,127,782 +0.09(+1.96%)
Apr 10, 2014 4.450 4.740 4.430 4.590 3,709,352 +0.17(+3.85%)
Apr 09, 2014 4.250 4.440 4.215 4.420 2,547,169 +0.23(+5.49%)
Apr 08, 2014 4.020 4.290 4.010 4.190 2,881,109 +0.15(+3.71%)
Apr 07, 2014 3.910 4.085 3.890 4.040 1,806,838 +0.15(+3.86%)
Apr 04, 2014 3.980 4.060 3.835 3.890 1,128,680 -0.08(-2.02%)
Apr 03, 2014 3.910 4.010 3.881 3.970 1,688,144 +0.10(+2.58%)
Apr 02, 2014 3.940 3.950 3.820 3.870 1,242,132 -0.08(-2.03%)
Apr 01, 2014 3.980 3.995 3.900 3.950 968,764 -0.01(-0.25%)
Mar 31, 2014 3.880 3.960 3.850 3.960 1,014,398 +0.09(+2.33%)
Mar 28, 2014 3.820 3.920 3.820 3.870 904,206 +0.04(+1.04%)
Mar 27, 2014 3.950 4.000 3.620 3.830 3,289,726 -0.12(-3.16%)
Mar 26, 2014 4.070 4.120 3.920 3.955 2,224,187 -0.13(-3.30%)
Mar 25, 2014 4.000 4.150 4.000 4.090 1,163,554 +0.10(+2.51%)
Mar 24, 2014 4.080 4.150 3.890 3.990 1,903,839 -0.08(-1.97%)
Mar 21, 2014 3.920 4.100 3.920 4.070 2,272,460 +0.18(+4.63%)
Mar 20, 2014 3.850 3.950 3.850 3.890 1,270,482 +0.01(+0.13%)
Mar 19, 2014 3.950 3.970 3.730 3.885 2,414,327 -0.02(-0.60%)
Mar 18, 2014 3.700 3.960 3.699 3.908 3,408,175 +0.25(+6.79%)
Mar 17, 2014 3.470 3.670 3.460 3.660 2,075,688 +0.22(+6.40%)
Mar 14, 2014 3.380 3.540 3.369 3.440 2,169,035 +0.09(+2.69%)
Mar 13, 2014 3.290 3.380 3.220 3.350 2,076,058 +0.21(+6.69%)
Mar 12, 2014 3.240 3.260 3.100 3.140 1,074,473 -0.01(-0.32%)
Mar 11, 2014 3.250 3.280 3.080 3.150 1,894,539 -0.09(-2.78%)
Mar 10, 2014 3.310 3.319 3.220 3.240 980,317 -0.06(-1.82%)
Mar 07, 2014 3.310 3.330 3.280 3.300 914,453 -0.01(-0.30%)
Mar 06, 2014 3.280 3.370 3.260 3.310 900,487 +0.03(+0.91%)
Mar 05, 2014 3.380 3.430 3.250 3.280 1,231,317 -0.11(-3.24%)
Mar 04, 2014 3.400 3.470 3.380 3.390 1,439,478 +0.03(+0.89%)
Mar 03, 2014 3.370 3.420 3.330 3.360 745,725 -0.01(-0.30%)
Feb 28, 2014 3.440 3.440 3.340 3.370 912,076 -0.06(-1.75%)
Feb 27, 2014 3.320 3.455 3.310 3.430 721,528 +0.08(+2.39%)
Feb 26, 2014 3.370 3.400 3.320 3.350 494,676 -0.04(-1.18%)
Feb 25, 2014 3.480 3.480 3.390 3.390 485,843 -0.07(-2.16%)
Feb 24, 2014 3.380 3.490 3.310 3.465 1,670,803 +0.15(+4.68%)
Feb 21, 2014 3.330 3.350 3.270 3.310 688,344 -0.01(-0.30%)
Feb 20, 2014 3.280 3.330 3.250 3.320 475,024 +0.04(+1.22%)
Feb 19, 2014 3.270 3.350 3.270 3.280 720,572 +0.00(+0.00%)
Feb 18, 2014 3.320 3.380 3.265 3.280 995,293 -0.03(-0.91%)
Feb 14, 2014 3.340 3.310 3.310 3.310 587,100 -0.03(-0.90%)
Feb 13, 2014 3.400 3.400 3.250 3.340 986,879 -0.07(-2.05%)
Feb 12, 2014 3.350 3.450 3.350 3.410 801,549 +0.06(+1.79%)
Feb 11, 2014 3.200 3.350 3.180 3.350 1,448,319 +0.18(+5.68%)
Feb 10, 2014 3.110 3.180 3.090 3.170 724,625 +0.03(+0.96%)
Feb 07, 2014 3.160 3.170 3.090 3.140 927,529 -0.01(-0.32%)
Feb 06, 2014 3.120 3.190 3.120 3.150 566,592 +0.04(+1.29%)
Feb 05, 2014 3.130 3.170 3.080 3.110 682,495 -0.03(-0.96%)
Feb 04, 2014 3.100 3.180 3.070 3.140 851,558 +0.07(+2.28%)
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.