Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.355 5.465 5.355 5.429 198,760 +0.07(+1.39%)
Mar 28, 2014 5.339 5.386 5.304 5.355 135,731 +0.02(+0.29%)
Mar 27, 2014 5.308 5.357 5.304 5.339 214,750 +0.03(+0.59%)
Mar 26, 2014 5.406 5.410 5.292 5.308 244,686 -0.08(-1.53%)
Mar 25, 2014 5.410 5.433 5.367 5.390 71,069 -0.02(-0.29%)
Mar 24, 2014 5.426 5.426 5.363 5.406 198,709 -0.02(-0.36%)
Mar 21, 2014 5.433 5.441 5.363 5.426 487,852 -0.02(-0.29%)
Mar 20, 2014 5.441 5.473 5.429 5.441 100,694 +0.01(+0.22%)
Mar 19, 2014 5.378 5.457 5.378 5.429 249,377 +0.03(+0.58%)
Mar 18, 2014 5.445 5.445 5.371 5.398 219,186 -0.02(-0.43%)
Mar 17, 2014 5.453 5.453 5.406 5.422 179,614 +0.01(+0.14%)
Mar 14, 2014 5.480 5.496 5.406 5.414 192,993 -0.06(-1.07%)
Mar 13, 2014 5.531 5.531 5.472 5.472 133,578 -0.04(-0.71%)
Mar 12, 2014 5.484 5.519 5.465 5.511 175,341 +0.01(+0.21%)
Mar 11, 2014 5.504 5.535 5.476 5.500 120,164 -0.02(-0.28%)
Mar 10, 2014 5.507 5.527 5.496 5.515 155,906 -0.01(-0.14%)
Mar 07, 2014 5.484 5.535 5.484 5.523 103,552 +0.04(+0.64%)
Mar 06, 2014 5.523 5.531 5.484 5.488 183,419 -0.04(-0.64%)
Mar 05, 2014 5.582 5.582 5.476 5.523 209,469 -0.05(-0.84%)
Mar 04, 2014 5.554 5.574 5.504 5.570 454,506 +0.01(+0.21%)
Mar 03, 2014 5.562 5.562 5.508 5.558 181,838 +0.01(+0.21%)
Feb 28, 2014 5.535 5.554 5.500 5.547 222,432 +0.04(+0.64%)
Feb 27, 2014 5.535 5.535 5.472 5.511 123,663 -0.01(-0.21%)
Feb 26, 2014 5.523 5.531 5.465 5.523 164,942 +0.02(+0.35%)
Feb 25, 2014 5.468 5.535 5.426 5.504 259,750 +0.01(+0.14%)
Feb 24, 2014 5.500 5.519 5.426 5.496 217,588 +0.04(+0.72%)
Feb 21, 2014 5.492 5.523 5.453 5.457 234,532 -0.04(-0.64%)
Feb 20, 2014 5.488 5.523 5.463 5.492 240,317 +0.02(+0.43%)
Feb 19, 2014 5.457 5.539 5.457 5.468 214,869 -0.01(-0.14%)
Feb 18, 2014 5.515 5.515 5.465 5.476 202,167 -0.01(-0.21%)
Feb 14, 2014 5.457 5.488 5.488 5.488 551,335 +0.05(+0.93%)
Feb 13, 2014 5.395 5.445 5.395 5.437 152,094 +0.01(+0.21%)
Feb 12, 2014 5.449 5.449 5.406 5.426 159,491 +0.00(+0.07%)
Feb 11, 2014 5.418 5.448 5.383 5.422 83,170 +0.03(+0.58%)
Feb 10, 2014 5.484 5.484 5.371 5.391 419,515 +0.05(+0.87%)
Feb 07, 2014 5.301 5.387 5.288 5.344 192,143 +0.02(+0.44%)
Feb 06, 2014 5.305 5.329 5.290 5.321 138,665 +0.03(+0.66%)
Feb 05, 2014 5.282 5.321 5.247 5.286 237,951 -0.01(-0.22%)
Feb 04, 2014 5.301 5.333 5.263 5.298 211,931 +0.00(+0.07%)
Feb 03, 2014 5.426 5.439 5.268 5.294 187,373 -0.12(-2.15%)
Jan 31, 2014 5.333 5.488 5.333 5.410 365,477 +0.02(+0.36%)
Jan 30, 2014 5.364 5.391 5.321 5.391 263,153 +0.03(+0.58%)
Jan 29, 2014 5.309 5.375 5.309 5.360 308,066 +0.02(+0.44%)
Jan 28, 2014 5.255 5.352 5.247 5.336 216,152 +0.07(+1.40%)
Jan 27, 2014 5.325 5.356 5.255 5.263 196,323 -0.06(-1.17%)
Jan 24, 2014 5.294 5.340 5.274 5.325 246,480 +0.02(+0.37%)
Jan 23, 2014 5.333 5.352 5.282 5.305 108,006 -0.04(-0.80%)
Jan 22, 2014 5.298 5.356 5.278 5.348 97,380 +0.03(+0.66%)
Jan 21, 2014 5.305 5.331 5.247 5.313 161,080 +0.05(+1.03%)
Jan 17, 2014 5.251 5.259 5.259 5.259 85,091 +0.01(+0.22%)
Jan 16, 2014 5.243 5.286 5.224 5.247 146,795 -0.02(-0.37%)
Jan 15, 2014 5.239 5.297 5.218 5.266 272,234 +0.03(+0.51%)
Jan 14, 2014 5.251 5.274 5.232 5.239 109,197 -0.00(-0.07%)
Jan 13, 2014 5.239 5.251 5.197 5.243 164,487 -0.02(-0.44%)
Jan 10, 2014 5.263 5.286 5.213 5.266 108,618 +0.02(+0.37%)
Jan 09, 2014 5.286 5.309 5.243 5.247 74,802 -0.02(-0.44%)
Jan 08, 2014 5.286 5.290 5.182 5.270 221,423 -0.01(-0.15%)
Jan 07, 2014 5.293 5.324 5.259 5.278 102,666 -0.03(-0.58%)
Jan 06, 2014 5.290 5.317 5.282 5.309 99,388 +0.02(+0.36%)
Jan 03, 2014 5.293 5.317 5.247 5.290 92,234 -0.01(-0.15%)
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.