Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2013 3.700 3.800 3.700 3.795 918,942 +0.08(+2.28%)
Nov 29, 2013 3.674 3.753 3.663 3.711 379,192 +0.10(+2.63%)
Nov 27, 2013 3.668 3.695 3.595 3.616 726,667 -0.03(-0.72%)
Nov 26, 2013 3.748 3.758 3.595 3.642 753,627 -0.11(-2.82%)
Nov 25, 2013 3.774 3.790 3.705 3.748 616,055 -0.02(-0.42%)
Nov 22, 2013 3.727 3.769 3.705 3.763 385,311 +0.04(+0.99%)
Nov 21, 2013 3.716 3.737 3.684 3.727 516,447 +0.03(+0.71%)
Nov 20, 2013 3.642 3.732 3.642 3.700 498,926 +0.06(+1.59%)
Nov 19, 2013 3.631 3.668 3.625 3.642 537,003 -0.01(-0.14%)
Nov 18, 2013 3.642 3.679 3.633 3.647 552,578 +0.01(+0.29%)
Nov 15, 2013 3.658 3.668 3.600 3.637 546,281 +0.00(+0.00%)
Nov 14, 2013 3.642 3.663 3.579 3.637 407,847 +0.07(+1.87%)
Nov 12, 2013 3.456 3.601 3.451 3.570 1,631,243 +0.10(+2.98%)
Nov 11, 2013 3.409 3.469 3.373 3.466 1,083,503 +0.07(+1.98%)
Nov 08, 2013 3.642 3.647 3.389 3.399 2,788,126 -0.28(-7.59%)
Nov 07, 2013 3.756 3.772 3.668 3.678 842,276 -0.09(-2.34%)
Nov 06, 2013 3.751 3.797 3.735 3.766 640,741 +0.02(+0.41%)
Nov 05, 2013 3.772 3.772 3.715 3.751 415,731 -0.02(-0.55%)
Nov 04, 2013 3.756 3.787 3.715 3.772 1,095,908 +0.06(+1.53%)
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.