Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.610 5.640 5.420 5.550 2,912,278 +0.12(+2.21%)
Mar 28, 2014 5.390 5.450 5.370 5.430 689,713 +0.04(+0.74%)
Mar 27, 2014 5.390 5.440 5.350 5.390 845,917 +0.14(+2.67%)
Mar 26, 2014 5.260 5.310 5.240 5.250 915,635 +0.05(+0.96%)
Mar 25, 2014 5.260 5.300 5.190 5.200 853,456 +0.09(+1.76%)
Mar 24, 2014 5.140 5.150 5.090 5.110 729,984 -0.01(-0.20%)
Mar 21, 2014 5.130 5.150 5.000 5.120 2,185,367 -0.07(-1.35%)
Mar 20, 2014 5.140 5.210 5.130 5.190 1,094,546 -0.02(-0.38%)
Mar 19, 2014 5.320 5.320 5.180 5.210 970,836 -0.14(-2.62%)
Mar 18, 2014 5.230 5.400 5.220 5.350 1,162,510 +0.07(+1.33%)
Mar 17, 2014 5.320 5.330 5.250 5.280 719,204 -0.02(-0.38%)
Mar 14, 2014 5.350 5.360 5.300 5.300 551,069 +0.03(+0.57%)
Mar 13, 2014 5.360 5.370 5.270 5.270 967,616 -0.02(-0.38%)
Mar 12, 2014 5.260 5.300 5.220 5.290 629,102 +0.08(+1.54%)
Mar 11, 2014 5.280 5.310 5.210 5.210 511,709 -0.04(-0.76%)
Mar 10, 2014 5.250 5.270 5.210 5.250 293,214 -0.03(-0.57%)
Mar 07, 2014 5.380 5.380 5.230 5.280 940,437 +0.17(+3.33%)
Mar 06, 2014 5.080 5.130 5.050 5.110 1,051,912 +0.05(+0.99%)
Mar 05, 2014 4.990 5.070 4.980 5.060 712,543 +0.05(+1.00%)
Mar 04, 2014 4.950 5.010 4.930 5.010 749,620 +0.05(+1.01%)
Mar 03, 2014 4.980 4.980 4.920 4.960 342,284 -0.01(-0.20%)
Feb 28, 2014 5.020 5.020 4.950 4.970 577,583 -0.04(-0.80%)
Feb 27, 2014 5.000 5.010 4.970 5.010 323,916 -0.02(-0.40%)
Feb 26, 2014 4.970 5.030 4.950 5.030 523,590 +0.11(+2.24%)
Feb 25, 2014 4.900 4.930 4.850 4.920 507,683 -0.05(-1.01%)
Feb 24, 2014 4.980 4.995 4.960 4.970 274,152 +0.01(+0.20%)
Feb 21, 2014 4.950 4.980 4.940 4.960 304,797 +0.05(+1.02%)
Feb 20, 2014 4.870 4.910 4.850 4.910 276,984 -0.04(-0.81%)
Feb 19, 2014 4.940 4.980 4.930 4.950 575,885 +0.00(+0.00%)
Feb 18, 2014 4.960 4.970 4.920 4.950 468,012 +0.07(+1.43%)
Feb 14, 2014 4.900 4.880 4.880 4.880 255,200 +0.01(+0.21%)
Feb 13, 2014 4.880 4.890 4.850 4.870 175,094 +0.01(+0.21%)
Feb 12, 2014 4.890 4.890 4.840 4.860 485,278 -0.05(-1.02%)
Feb 11, 2014 4.850 4.920 4.830 4.910 505,962 +0.12(+2.51%)
Feb 10, 2014 4.740 4.820 4.740 4.790 655,169 +0.10(+2.13%)
Feb 07, 2014 4.720 4.720 4.640 4.690 905,358 +0.16(+3.53%)
Feb 06, 2014 4.460 4.530 4.460 4.530 435,957 +0.06(+1.34%)
Feb 05, 2014 4.500 4.500 4.440 4.470 680,791 -0.04(-0.89%)
Feb 04, 2014 4.470 4.529 4.470 4.510 409,620 +0.06(+1.35%)
Feb 03, 2014 4.470 4.520 4.450 4.450 654,900 -0.07(-1.55%)
Jan 31, 2014 4.460 4.540 4.450 4.520 357,692 +0.01(+0.22%)
Jan 30, 2014 4.540 4.565 4.500 4.510 395,893 +0.01(+0.22%)
Jan 29, 2014 4.500 4.570 4.490 4.500 567,415 -0.04(-0.88%)
Jan 28, 2014 4.560 4.600 4.540 4.540 336,250 -0.02(-0.44%)
Jan 27, 2014 4.600 4.600 4.530 4.560 306,387 -0.06(-1.30%)
Jan 24, 2014 4.670 4.700 4.600 4.620 741,646 -0.04(-0.86%)
Jan 23, 2014 4.750 4.750 4.650 4.660 553,527 -0.11(-2.31%)
Jan 22, 2014 4.780 4.810 4.760 4.770 665,601 +0.02(+0.42%)
Jan 21, 2014 4.760 4.760 4.720 4.750 335,520 -0.03(-0.63%)
Jan 17, 2014 4.780 4.780 4.780 4.780 359,600 -0.02(-0.42%)
Jan 16, 2014 4.850 4.870 4.800 4.800 595,093 -0.11(-2.24%)
Jan 15, 2014 4.740 4.930 4.740 4.910 857,878 +0.17(+3.59%)
Jan 14, 2014 4.680 4.740 4.630 4.740 1,181,745 +0.12(+2.60%)
Jan 13, 2014 4.690 4.700 4.610 4.620 1,065,455 -0.07(-1.49%)
Jan 10, 2014 4.650 4.700 4.650 4.690 1,010,637 +0.04(+0.86%)
Jan 09, 2014 4.690 4.690 4.600 4.650 1,677,054 -0.06(-1.27%)
Jan 08, 2014 4.680 4.750 4.660 4.710 1,268,193 +0.15(+3.29%)
Jan 07, 2014 4.520 4.600 4.501 4.560 1,298,570 +0.06(+1.33%)
Jan 06, 2014 4.540 4.550 4.480 4.500 688,267 -0.08(-1.75%)
Jan 03, 2014 4.600 4.610 4.550 4.580 549,376 -0.05(-1.08%)
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.