Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 5.230 5.320 4.910 5.060 34,578,280 -0.15(-2.88%)
Feb 27, 2014 5.210 5.240 5.080 5.210 30,454,136 -0.03(-0.57%)
Feb 26, 2014 5.110 5.340 5.090 5.240 30,239,070 +0.16(+3.15%)
Feb 25, 2014 5.000 5.220 4.960 5.080 32,883,980 +0.08(+1.60%)
Feb 24, 2014 4.990 5.070 4.975 5.000 18,799,544 +0.00(+0.00%)
Feb 21, 2014 5.070 5.080 4.930 5.000 26,685,868 -0.09(-1.77%)
Feb 20, 2014 5.070 5.110 4.970 5.090 21,521,756 +0.02(+0.39%)
Feb 19, 2014 5.090 5.140 5.010 5.070 35,485,864 -0.08(-1.55%)
Feb 18, 2014 4.890 5.160 4.880 5.150 46,009,096 +0.28(+5.75%)
Feb 14, 2014 4.800 4.870 4.870 4.870 51,835,400 +0.11(+2.31%)
Feb 13, 2014 4.720 4.810 4.620 4.760 35,377,036 -0.04(-0.83%)
Feb 12, 2014 4.620 4.920 4.580 4.800 73,568,864 +0.17(+3.67%)
Feb 11, 2014 4.500 4.670 4.500 4.630 20,277,092 +0.07(+1.54%)
Feb 10, 2014 4.670 4.760 4.540 4.560 36,810,168 +0.03(+0.66%)
Feb 07, 2014 4.440 4.600 4.400 4.530 27,091,882 +0.06(+1.34%)
Feb 06, 2014 4.470 4.550 4.380 4.470 27,136,672 +0.01(+0.22%)
Feb 05, 2014 4.520 4.595 4.370 4.460 39,935,444 -0.13(-2.83%)
Feb 04, 2014 4.700 4.970 4.490 4.590 88,496,488 +0.10(+2.23%)
Feb 03, 2014 4.190 4.580 4.160 4.490 75,469,616 +0.09(+2.05%)
Jan 31, 2014 4.250 4.500 4.100 4.400 170,319,312 +0.84(+23.60%)
Jan 30, 2014 3.530 3.570 3.490 3.560 21,584,180 +0.14(+4.09%)
Jan 29, 2014 3.380 3.450 3.360 3.420 11,854,535 +0.03(+0.88%)
Jan 28, 2014 3.410 3.480 3.350 3.390 23,456,030 -0.03(-0.88%)
Jan 27, 2014 3.450 3.510 3.370 3.420 12,589,386 -0.08(-2.29%)
Jan 24, 2014 3.510 3.530 3.310 3.500 27,882,384 -0.06(-1.69%)
Jan 23, 2014 3.600 3.600 3.510 3.560 9,988,385 -0.07(-1.93%)
Jan 22, 2014 3.670 3.680 3.580 3.630 8,738,580 +0.00(+0.00%)
Jan 21, 2014 3.540 3.660 3.475 3.630 18,216,078 +0.08(+2.25%)
Jan 17, 2014 3.560 3.550 3.550 3.550 19,400,300 +0.01(+0.28%)
Jan 16, 2014 3.950 3.990 3.530 3.540 80,289,624 -0.49(-12.16%)
Jan 15, 2014 4.060 4.110 4.010 4.030 8,332,023 -0.03(-0.74%)
Jan 14, 2014 4.020 4.080 4.000 4.060 8,482,287 +0.03(+0.74%)
Jan 13, 2014 4.090 4.160 3.980 4.030 14,035,376 -0.08(-1.95%)
Jan 10, 2014 4.140 4.180 4.100 4.110 5,874,790 -0.01(-0.24%)
Jan 09, 2014 4.200 4.206 4.100 4.120 9,988,351 -0.06(-1.44%)
Jan 08, 2014 4.180 4.250 4.120 4.180 18,597,732 +0.04(+0.84%)
Jan 07, 2014 4.060 4.220 4.045 4.145 29,246,480 +0.10(+2.60%)
Jan 06, 2014 4.060 4.070 3.970 4.040 16,268,508 +0.07(+1.76%)
Jan 03, 2014 3.940 4.020 3.910 3.970 10,871,850 +0.02(+0.51%)
Jan 02, 2014 3.800 3.970 3.800 3.950 11,004,238 +0.15(+3.95%)
Dec 31, 2013 3.860 3.800 3.800 3.800 20,008,400 -0.08(-2.06%)
Dec 30, 2013 3.950 3.980 3.840 3.880 12,495,465 -0.07(-1.77%)
Dec 27, 2013 4.040 4.060 3.950 3.950 12,033,322 -0.12(-2.95%)
Dec 26, 2013 4.150 4.160 4.040 4.070 6,732,526 -0.04(-0.97%)
Dec 24, 2013 4.070 4.160 4.070 4.110 8,151,024 +0.03(+0.74%)
Dec 23, 2013 4.000 4.100 3.970 4.080 20,424,256 +0.08(+2.00%)
Dec 20, 2013 4.060 4.090 3.960 4.000 31,894,436 -0.06(-1.48%)
Dec 19, 2013 4.100 4.150 4.060 4.060 9,589,369 -0.04(-0.98%)
Dec 18, 2013 4.160 4.160 4.020 4.100 14,999,841 -0.04(-0.97%)
Dec 17, 2013 4.100 4.160 4.070 4.140 7,344,048 +0.04(+0.98%)
Dec 16, 2013 4.130 4.170 4.020 4.100 10,279,357 -0.01(-0.24%)
Dec 13, 2013 4.190 4.225 4.110 4.110 11,080,518 -0.03(-0.72%)
Dec 12, 2013 4.070 4.200 4.010 4.140 12,611,344 +0.09(+2.22%)
Dec 11, 2013 4.140 4.150 4.030 4.050 13,979,114 -0.08(-1.94%)
Dec 10, 2013 4.000 4.135 3.960 4.130 26,238,116 +0.14(+3.51%)
Dec 09, 2013 3.990 4.045 3.920 3.990 15,015,722 +0.00(+0.00%)
Dec 06, 2013 4.030 4.110 3.970 3.990 0 -0.02(-0.50%)
Dec 05, 2013 4.090 4.150 3.990 4.010 24,473,076 -0.06(-1.47%)
Dec 04, 2013 4.080 4.170 4.000 4.070 24,989,680 -0.02(-0.49%)
Dec 03, 2013 4.240 4.250 4.070 4.090 32,022,842 -0.20(-4.66%)
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.