Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 4.580 4.630 4.510 4.530 358,007 -0.04(-0.88%)
Mar 28, 2014 4.380 4.680 4.340 4.570 287,790 +0.23(+5.30%)
Mar 27, 2014 4.300 4.450 4.200 4.340 309,684 +0.07(+1.64%)
Mar 26, 2014 4.490 4.550 4.260 4.270 426,568 -0.22(-4.90%)
Mar 25, 2014 4.590 4.737 4.450 4.490 295,352 -0.05(-1.10%)
Mar 24, 2014 4.790 4.860 4.540 4.540 400,196 -0.21(-4.42%)
Mar 21, 2014 5.010 5.050 4.720 4.750 344,355 -0.23(-4.62%)
Mar 20, 2014 5.120 5.120 4.970 4.980 270,207 -0.12(-2.35%)
Mar 19, 2014 5.320 5.390 5.020 5.100 249,820 -0.22(-4.14%)
Mar 18, 2014 5.180 5.340 5.170 5.320 133,822 +0.12(+2.31%)
Mar 17, 2014 5.250 5.347 5.130 5.200 205,746 -0.03(-0.57%)
Mar 14, 2014 5.080 5.250 5.080 5.230 152,182 +0.12(+2.35%)
Mar 13, 2014 5.260 5.260 5.080 5.110 159,177 -0.11(-2.11%)
Mar 12, 2014 5.230 5.250 5.120 5.220 110,179 -0.03(-0.57%)
Mar 11, 2014 5.210 5.310 5.170 5.250 200,703 +0.03(+0.57%)
Mar 10, 2014 5.220 5.290 5.160 5.220 127,623 -0.02(-0.38%)
Mar 07, 2014 5.260 5.310 5.150 5.240 202,489 +0.03(+0.58%)
Mar 06, 2014 5.370 5.370 5.200 5.210 262,555 -0.16(-2.98%)
Mar 05, 2014 5.270 5.380 5.130 5.370 322,846 +0.12(+2.29%)
Mar 04, 2014 5.130 5.290 5.125 5.250 340,504 +0.13(+2.54%)
Mar 03, 2014 5.260 5.330 5.100 5.120 522,828 -0.14(-2.66%)
Feb 28, 2014 5.450 5.500 5.150 5.260 832,813 -0.20(-3.66%)
Feb 27, 2014 4.820 5.470 4.820 5.460 1,120,266 +0.64(+13.28%)
Feb 26, 2014 4.650 5.010 4.640 4.820 565,823 -0.04(-0.82%)
Feb 25, 2014 4.790 5.100 4.570 4.860 1,812,025 +0.44(+9.95%)
Feb 24, 2014 4.610 4.790 4.400 4.420 649,211 -0.19(-4.12%)
Feb 21, 2014 4.550 4.620 4.480 4.610 220,848 +0.08(+1.77%)
Feb 20, 2014 4.260 4.590 4.260 4.530 437,806 +0.29(+6.84%)
Feb 19, 2014 4.250 4.280 4.170 4.240 157,398 -0.02(-0.47%)
Feb 18, 2014 4.060 4.270 4.060 4.260 245,912 +0.18(+4.41%)
Feb 14, 2014 4.080 4.080 4.080 0 -0.09(-2.16%)
Feb 13, 2014 4.150 4.270 4.086 4.170 201,178 +0.01(+0.24%)
Feb 12, 2014 4.310 4.310 4.070 4.160 385,700 -0.11(-2.58%)
Feb 11, 2014 4.110 4.350 4.030 4.270 384,271 +0.16(+3.89%)
Feb 10, 2014 4.040 4.120 4.000 4.110 263,568 +0.05(+1.23%)
Feb 07, 2014 3.980 4.060 3.900 4.060 250,609 +0.08(+2.01%)
Feb 06, 2014 3.930 4.110 3.870 3.980 238,144 +0.05(+1.27%)
Feb 05, 2014 3.830 3.940 3.800 3.930 140,332 +0.08(+2.08%)
Feb 04, 2014 3.870 3.930 3.840 3.850 160,620 +0.00(+0.00%)
Feb 03, 2014 3.960 3.970 3.800 3.850 290,500 -0.14(-3.51%)
Jan 31, 2014 3.950 4.000 3.930 3.990 306,846 -0.02(-0.50%)
Jan 30, 2014 3.980 4.040 3.980 4.010 195,784 +0.04(+1.01%)
Jan 29, 2014 3.950 4.060 3.950 3.970 147,041 -0.03(-0.75%)
Jan 28, 2014 4.080 4.080 3.980 4.000 380,424 -0.10(-2.44%)
Jan 27, 2014 4.150 4.200 3.982 4.100 255,123 -0.06(-1.44%)
Jan 24, 2014 4.290 4.290 4.150 4.160 162,667 -0.13(-3.03%)
Jan 23, 2014 4.200 4.300 4.130 4.290 222,627 +0.06(+1.42%)
Jan 22, 2014 4.230 4.250 4.230 4.230 91,798 -0.01(-0.24%)
Jan 21, 2014 4.240 4.290 4.220 4.240 203,082 +0.03(+0.71%)
Jan 17, 2014 4.210 4.210 4.210 0 -0.02(-0.47%)
Jan 16, 2014 4.260 4.310 4.190 4.230 259,279 -0.05(-1.17%)
Jan 15, 2014 4.380 4.380 4.270 4.280 345,327 -0.10(-2.28%)
Jan 14, 2014 4.430 4.440 4.360 4.380 228,213 -0.07(-1.57%)
Jan 13, 2014 4.470 4.600 4.390 4.450 493,853 -0.05(-1.11%)
Jan 10, 2014 4.380 4.510 4.360 4.500 480,498 +0.05(+1.12%)
Jan 09, 2014 4.610 4.610 4.340 4.450 463,730 -0.16(-3.47%)
Jan 08, 2014 4.530 4.700 4.530 4.610 558,387 +0.06(+1.32%)
Jan 07, 2014 4.300 4.575 4.290 4.550 553,693 +0.26(+6.06%)
Jan 06, 2014 4.490 4.490 4.270 4.290 620,884 -0.17(-3.81%)
Jan 03, 2014 4.570 4.600 4.380 4.460 719,670 -0.11(-2.41%)
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.