Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.530 4.569 4.482 4.517 1,378,258 +0.01(+0.14%)
May 29, 2014 4.621 4.621 4.492 4.511 1,389,388 -0.09(-1.96%)
May 28, 2014 4.634 4.659 4.588 4.601 1,000,820 -0.02(-0.42%)
May 27, 2014 4.595 4.653 4.557 4.621 1,563,034 +0.06(+1.34%)
May 23, 2014 4.543 4.559 4.559 4.559 853,196 +0.04(+0.78%)
May 22, 2014 4.504 4.543 4.459 4.524 777,213 +0.06(+1.30%)
May 21, 2014 4.453 4.563 4.433 4.466 1,836,663 +0.05(+1.17%)
May 20, 2014 4.556 4.556 4.356 4.414 2,115,204 -0.15(-3.25%)
May 19, 2014 4.466 4.569 4.453 4.563 1,000,521 +0.09(+2.02%)
May 16, 2014 4.517 4.517 4.375 4.472 2,262,026 -0.04(-0.86%)
May 15, 2014 4.582 4.614 4.472 4.511 2,014,480 -0.10(-2.24%)
May 14, 2014 4.634 4.650 4.582 4.614 1,646,603 -0.05(-0.97%)
May 13, 2014 4.678 4.729 4.640 4.659 1,781,191 -0.01(-0.27%)
May 12, 2014 4.659 4.697 4.621 4.672 3,172,221 +0.03(+0.68%)
May 09, 2014 4.577 4.659 4.507 4.640 1,469,399 +0.05(+1.11%)
May 08, 2014 4.602 4.640 4.551 4.590 1,300,812 -0.01(-0.28%)
May 07, 2014 4.551 4.609 4.444 4.602 1,406,326 +0.10(+2.26%)
May 06, 2014 4.539 4.590 4.501 4.501 1,327,377 -0.07(-1.53%)
May 05, 2014 4.583 4.602 4.520 4.570 1,060,560 -0.04(-0.96%)
May 02, 2014 4.545 4.634 4.520 4.615 2,640,876 +0.09(+1.96%)
May 01, 2014 4.570 4.590 4.475 4.526 1,539,571 -0.03(-0.56%)
Apr 30, 2014 4.501 4.551 4.450 4.551 1,536,773 +0.05(+1.13%)
Apr 29, 2014 4.513 4.570 4.488 4.501 1,186,451 +0.01(+0.28%)
Apr 28, 2014 4.482 4.507 4.386 4.488 1,825,739 +0.01(+0.14%)
Apr 25, 2014 4.526 4.564 4.437 4.482 1,034,737 -0.08(-1.67%)
Apr 24, 2014 4.570 4.570 4.507 4.558 938,442 +0.01(+0.14%)
Apr 23, 2014 4.583 4.615 4.545 4.551 1,257,218 -0.04(-0.97%)
Apr 22, 2014 4.570 4.602 4.526 4.596 1,407,620 +0.04(+0.98%)
Apr 21, 2014 4.488 4.570 4.444 4.551 1,443,452 +0.06(+1.41%)
Apr 17, 2014 4.437 4.488 4.488 4.488 1,595,968 +0.06(+1.29%)
Apr 16, 2014 4.399 4.444 4.291 4.431 1,193,762 +0.08(+1.75%)
Apr 15, 2014 4.374 4.428 4.278 4.355 2,230,111 -0.02(-0.44%)
Apr 14, 2014 4.380 4.399 4.298 4.374 1,716,069 +0.05(+1.17%)
Apr 11, 2014 4.285 4.355 4.253 4.323 1,768,931 -0.01(-0.15%)
Apr 10, 2014 4.329 4.393 4.298 4.329 1,962,681 -0.01(-0.15%)
Apr 09, 2014 4.298 4.444 4.266 4.336 1,194,895 +0.07(+1.64%)
Apr 08, 2014 4.209 4.285 4.139 4.266 1,986,713 +0.05(+1.20%)
Apr 07, 2014 4.221 4.260 4.126 4.215 2,528,200 -0.04(-0.90%)
Apr 04, 2014 4.431 4.437 4.221 4.253 1,453,013 -0.13(-3.04%)
Apr 03, 2014 4.469 4.494 4.386 4.386 1,066,954 -0.06(-1.43%)
Apr 02, 2014 4.488 4.501 4.437 4.450 1,233,996 -0.04(-0.85%)
Apr 01, 2014 4.209 4.494 4.202 4.488 2,707,191 +0.34(+8.10%)
Mar 31, 2014 4.082 4.164 4.063 4.152 1,600,648 +0.11(+2.83%)
Mar 28, 2014 4.050 4.126 3.990 4.037 1,981,110 -0.02(-0.47%)
Mar 27, 2014 4.126 4.136 4.015 4.056 1,722,624 -0.05(-1.24%)
Mar 26, 2014 4.240 4.240 4.107 4.107 1,261,515 -0.10(-2.27%)
Mar 25, 2014 4.228 4.266 4.161 4.202 1,148,851 -0.01(-0.30%)
Mar 24, 2014 4.266 4.285 4.202 4.215 1,213,622 -0.03(-0.60%)
Mar 21, 2014 4.342 4.386 4.205 4.240 3,497,637 -0.10(-2.20%)
Mar 20, 2014 4.285 4.342 4.253 4.336 1,067,493 +0.04(+0.89%)
Mar 19, 2014 4.386 4.399 4.278 4.298 1,359,766 -0.11(-2.45%)
Mar 18, 2014 4.355 4.437 4.342 4.405 1,478,087 +0.07(+1.61%)
Mar 17, 2014 4.285 4.355 4.247 4.336 1,229,015 +0.09(+2.09%)
Mar 14, 2014 4.247 4.278 4.164 4.247 2,209,243 -0.01(-0.15%)
Mar 13, 2014 4.545 4.609 4.240 4.253 3,867,318 -0.26(-5.77%)
Mar 12, 2014 4.488 4.532 4.463 4.513 827,215 -0.02(-0.42%)
Mar 11, 2014 4.602 4.634 4.494 4.532 1,193,675 -0.08(-1.65%)
Mar 10, 2014 4.558 4.615 4.545 4.609 1,305,680 +0.05(+1.11%)
Mar 07, 2014 4.545 4.583 4.516 4.558 1,447,483 +0.04(+0.84%)
Mar 06, 2014 4.482 4.551 4.472 4.520 1,328,035 +0.04(+0.85%)
Mar 05, 2014 4.386 4.501 4.365 4.482 1,347,495 +0.09(+2.02%)
Mar 04, 2014 4.355 4.459 4.336 4.393 2,582,436 +0.11(+2.67%)
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.