Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 3.560 3.749 3.520 3.610 32,239 +0.02(+0.56%)
Mar 28, 2014 3.540 3.740 3.540 3.590 27,552 +0.02(+0.56%)
Mar 27, 2014 3.510 3.700 3.510 3.570 70,920 +0.06(+1.71%)
Mar 26, 2014 3.639 3.670 3.510 3.510 32,264 -0.12(-3.31%)
Mar 25, 2014 3.709 3.709 3.630 3.630 80,867 -0.05(-1.36%)
Mar 24, 2014 3.720 3.790 3.510 3.680 121,100 -0.05(-1.34%)
Mar 21, 2014 3.840 3.900 3.720 3.730 36,307 -0.06(-1.58%)
Mar 20, 2014 3.730 3.849 3.730 3.790 29,371 -0.02(-0.52%)
Mar 19, 2014 3.820 3.900 3.740 3.810 105,693 +0.02(+0.53%)
Mar 18, 2014 3.710 3.840 3.610 3.790 58,816 +0.15(+4.12%)
Mar 17, 2014 3.700 3.740 3.640 3.640 48,323 -0.02(-0.55%)
Mar 14, 2014 3.800 3.840 3.590 3.660 98,201 -0.04(-1.08%)
Mar 13, 2014 3.880 3.880 3.700 3.700 105,565 -0.14(-3.65%)
Mar 12, 2014 3.450 3.980 3.400 3.840 608,893 +0.39(+11.30%)
Mar 11, 2014 3.360 3.450 3.300 3.450 164,533 +0.07(+2.07%)
Mar 10, 2014 3.590 3.590 3.300 3.380 88,612 -0.11(-3.15%)
Mar 07, 2014 3.720 3.720 3.420 3.490 110,599 -0.14(-3.86%)
Mar 06, 2014 3.540 3.700 3.510 3.630 283,938 +0.22(+6.45%)
Mar 05, 2014 3.940 3.950 3.260 3.410 538,073 -0.55(-13.89%)
Mar 04, 2014 3.880 4.100 3.870 3.960 246,818 +0.14(+3.66%)
Mar 03, 2014 3.770 3.850 3.700 3.820 49,175 +0.06(+1.73%)
Feb 28, 2014 3.760 3.850 3.740 3.755 61,046 -0.04(-0.92%)
Feb 27, 2014 3.800 3.890 3.770 3.790 31,159 -0.08(-2.07%)
Feb 26, 2014 3.900 3.900 3.810 3.870 51,738 +0.11(+2.93%)
Feb 25, 2014 3.750 3.940 3.690 3.760 97,734 +0.16(+4.44%)
Feb 24, 2014 3.900 4.020 3.530 3.600 404,812 -0.49(-11.98%)
Feb 21, 2014 4.090 4.090 3.950 4.090 172,914 +0.05(+1.24%)
Feb 20, 2014 3.920 4.050 3.900 4.040 107,223 +0.12(+3.06%)
Feb 19, 2014 3.950 4.070 3.850 3.920 206,959 -0.02(-0.51%)
Feb 18, 2014 3.590 3.940 3.575 3.940 637,967 +0.34(+9.44%)
Feb 14, 2014 3.580 3.600 3.600 3.600 98,600 +0.00(+0.00%)
Feb 13, 2014 3.700 3.730 3.530 3.600 84,148 -0.12(-3.23%)
Feb 12, 2014 3.760 3.770 3.670 3.720 27,392 +0.01(+0.27%)
Feb 11, 2014 3.730 3.800 3.620 3.710 122,844 -0.03(-0.80%)
Feb 10, 2014 3.750 3.800 3.720 3.740 95,071 +0.01(+0.27%)
Feb 07, 2014 3.800 3.800 3.600 3.730 72,447 +0.03(+0.81%)
Feb 06, 2014 3.800 3.800 3.670 3.700 121,536 +0.03(+0.82%)
Feb 05, 2014 3.810 3.810 3.594 3.670 218,413 -0.11(-2.91%)
Feb 04, 2014 3.600 3.860 3.600 3.780 605,552 +0.23(+6.48%)
Feb 03, 2014 3.700 3.700 3.540 3.550 50,687 -0.11(-3.01%)
Jan 31, 2014 3.600 3.730 3.550 3.660 46,162 +0.02(+0.55%)
Jan 30, 2014 3.700 3.700 3.550 3.640 100,684 -0.04(-1.09%)
Jan 29, 2014 3.680 3.680 3.570 3.680 77,585 +0.02(+0.55%)
Jan 28, 2014 3.670 3.750 3.611 3.660 130,850 +0.01(+0.27%)
Jan 27, 2014 3.530 3.840 3.530 3.650 618,505 +0.07(+1.96%)
Jan 24, 2014 3.500 3.620 3.420 3.580 189,240 +0.00(+0.00%)
Jan 23, 2014 3.510 3.610 3.500 3.580 110,167 +0.05(+1.42%)
Jan 22, 2014 3.450 3.600 3.339 3.530 358,187 +0.21(+6.33%)
Jan 21, 2014 3.390 3.430 3.250 3.320 249,670 +0.14(+4.40%)
Jan 17, 2014 3.090 3.180 3.180 3.180 37,100 +0.07(+2.25%)
Jan 16, 2014 3.100 3.180 3.060 3.110 71,442 -0.02(-0.64%)
Jan 15, 2014 3.020 3.170 3.020 3.130 150,519 +0.11(+3.64%)
Jan 14, 2014 3.000 3.040 2.980 3.020 419,272 +0.04(+1.34%)
Jan 13, 2014 3.000 3.050 2.930 2.980 191,385 +0.00(+0.00%)
Jan 10, 2014 2.950 3.000 2.950 2.980 28,695 +0.03(+1.02%)
Jan 09, 2014 2.880 3.020 2.880 2.950 88,518 +0.05(+1.72%)
Jan 08, 2014 2.930 2.960 2.900 2.900 47,854 -0.10(-3.33%)
Jan 07, 2014 3.000 3.060 2.980 3.000 142,624 +0.03(+1.01%)
Jan 06, 2014 3.000 3.020 2.900 2.970 70,037 -0.02(-0.67%)
Jan 03, 2014 2.990 2.990 2.910 2.990 45,551 +0.01(+0.34%)
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.