Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 2.650 2.650 2.620 2.637 441,261 +0.04(+1.41%)
Feb 27, 2014 2.590 2.610 2.580 2.600 86,140 +0.00(+0.00%)
Feb 26, 2014 2.610 2.647 2.580 2.600 621,743 -0.04(-1.70%)
Feb 25, 2014 2.650 2.660 2.630 2.645 76,719 -0.00(-0.19%)
Feb 24, 2014 2.640 2.670 2.640 2.650 52,581 +0.01(+0.38%)
Feb 21, 2014 2.660 2.680 2.600 2.640 0 +0.01(+0.38%)
Feb 20, 2014 2.630 2.640 2.570 2.630 192,810 +0.04(+1.54%)
Feb 19, 2014 2.655 2.660 2.580 2.590 476,128 -0.12(-4.43%)
Feb 18, 2014 2.730 2.740 2.710 2.710 120,330 -0.12(-4.24%)
Feb 14, 2014 2.830 2.830 2.830 0 +0.01(+0.35%)
Feb 13, 2014 2.805 2.830 2.770 2.820 171,793 -0.02(-0.70%)
Feb 12, 2014 2.850 2.880 2.840 2.840 57,340 -0.03(-1.05%)
Feb 11, 2014 2.860 2.880 2.850 2.870 96,022 +0.07(+2.50%)
Feb 10, 2014 2.830 2.830 2.790 2.800 85,178 -0.04(-1.41%)
Feb 07, 2014 2.810 2.840 2.790 2.840 0 +0.07(+2.53%)
Feb 06, 2014 2.800 2.820 2.730 2.770 1,028,821 +0.04(+1.47%)
Feb 05, 2014 2.720 2.730 2.700 2.730 171,361 -0.02(-0.55%)
Feb 04, 2014 2.745 2.750 2.720 2.745 116,832 +0.02(+0.73%)
Feb 03, 2014 2.800 2.820 2.720 2.725 276,892 -0.06(-2.19%)
Jan 31, 2014 2.720 2.820 2.700 2.786 0 +0.01(+0.40%)
Jan 30, 2014 2.800 2.800 2.750 2.775 136,523 -0.04(-1.60%)
Jan 29, 2014 2.860 2.860 2.820 2.820 134,951 -0.10(-3.42%)
Jan 28, 2014 2.930 2.950 2.910 2.920 2,532,084 -0.00(-0.17%)
Jan 27, 2014 2.930 2.950 2.874 2.925 2,315,915 +0.01(+0.52%)
Jan 24, 2014 2.950 2.950 2.890 2.910 0 -0.13(-4.28%)
Jan 23, 2014 3.080 3.080 3.000 3.040 1,711,861 -0.08(-2.56%)
Jan 22, 2014 3.160 3.160 3.110 3.120 333,689 -0.11(-3.41%)
Jan 21, 2014 3.240 3.240 3.180 3.230 346,582 -0.46(-12.47%)
Jan 17, 2014 3.690 3.690 3.690 0 -0.01(-0.27%)
Jan 16, 2014 3.690 3.700 3.660 3.700 164,033 -0.05(-1.25%)
Jan 15, 2014 3.760 3.750 3.707 3.747 203,800 -0.01(-0.35%)
Jan 14, 2014 3.725 3.760 3.690 3.760 92,356 +0.24(+6.97%)
Jan 13, 2014 3.500 3.540 3.490 3.515 489,569 +0.04(+1.30%)
Jan 10, 2014 3.440 3.470 3.430 3.470 161,447 +0.03(+0.87%)
Jan 09, 2014 3.460 3.460 3.428 3.440 265,524 -0.02(-0.58%)
Jan 08, 2014 3.460 3.470 3.420 3.460 278,391 -0.02(-0.57%)
Jan 07, 2014 3.460 3.480 3.440 3.480 216,829 -0.01(-0.29%)
Jan 06, 2014 3.490 3.490 3.460 3.490 94,603 -0.01(-0.29%)
Jan 03, 2014 3.470 3.510 3.470 3.500 0 -0.01(-0.28%)
Jan 02, 2014 3.500 3.510 3.480 3.510 177,714 -0.09(-2.50%)
Dec 31, 2013 3.600 3.600 3.600 0 -0.01(-0.28%)
Dec 30, 2013 3.600 3.630 3.590 3.610 228,047 +0.06(+1.69%)
Dec 27, 2013 3.560 3.580 3.500 3.550 473,207 +0.02(+0.57%)
Dec 26, 2013 3.500 3.530 3.500 3.530 396,688 +0.06(+1.73%)
Dec 24, 2013 3.460 3.490 3.460 3.470 83,810 +0.01(+0.23%)
Dec 23, 2013 3.460 3.800 3.420 3.462 499,221 -0.01(-0.23%)
Dec 20, 2013 3.450 3.480 3.440 3.470 0 -0.02(-0.57%)
Dec 19, 2013 3.480 3.500 3.460 3.490 233,327 +0.01(+0.29%)
Dec 18, 2013 3.450 3.530 3.440 3.480 424,339 +0.07(+2.05%)
Dec 17, 2013 3.420 3.424 3.390 3.410 467,506 -0.03(-1.02%)
Dec 16, 2013 3.480 3.480 3.430 3.445 503,196 +0.04(+1.32%)
Dec 13, 2013 3.410 3.430 3.400 3.400 0 -0.02(-0.58%)
Dec 12, 2013 3.420 3.450 3.410 3.420 329,887 -0.05(-1.44%)
Dec 11, 2013 3.490 3.500 3.470 3.470 188,712 +0.02(+0.58%)
Dec 10, 2013 3.460 3.490 3.440 3.450 162,026 -0.04(-1.29%)
Dec 09, 2013 3.510 3.520 3.490 3.495 277,458 +0.04(+1.01%)
Dec 06, 2013 3.490 3.490 3.440 3.460 171,522 +0.02(+0.58%)
Dec 05, 2013 3.460 3.460 3.420 3.440 233,431 +0.00(+0.00%)
Dec 04, 2013 3.400 3.460 3.400 3.440 254,784 -0.05(-1.38%)
Dec 03, 2013 3.480 3.520 3.460 3.488 174,334 -0.06(-1.75%)
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.