Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 3.534 3.540 3.507 3.529 9,498,054 +0.01(+0.16%)
Mar 28, 2014 3.540 3.589 3.501 3.523 9,962,346 -0.01(-0.16%)
Mar 27, 2014 3.446 3.556 3.446 3.529 17,507,554 +0.15(+4.40%)
Mar 26, 2014 3.463 3.501 3.374 3.380 7,672,167 -0.08(-2.23%)
Mar 25, 2014 3.463 3.501 3.435 3.457 7,063,002 +0.03(+0.80%)
Mar 24, 2014 3.468 3.496 3.380 3.429 10,612,741 -0.01(-0.32%)
Mar 21, 2014 3.352 3.496 3.347 3.441 11,658,777 +0.08(+2.46%)
Mar 20, 2014 3.347 3.402 3.275 3.358 11,379,807 +0.01(+0.16%)
Mar 19, 2014 3.341 3.424 3.308 3.352 10,790,831 +0.00(+0.00%)
Mar 18, 2014 3.264 3.369 3.248 3.352 9,193,014 +0.05(+1.50%)
Mar 17, 2014 3.347 3.407 3.275 3.303 5,905,265 -0.02(-0.50%)
Mar 14, 2014 3.270 3.413 3.264 3.319 11,172,595 +0.07(+2.03%)
Mar 13, 2014 3.330 3.330 3.226 3.253 12,962,441 -0.01(-0.17%)
Mar 12, 2014 3.209 3.289 3.198 3.259 6,695,345 +0.06(+1.72%)
Mar 11, 2014 3.270 3.275 3.176 3.204 8,500,107 -0.01(-0.17%)
Mar 10, 2014 3.264 3.264 3.132 3.209 12,999,358 -0.10(-3.16%)
Mar 07, 2014 3.363 3.380 3.281 3.314 18,695,476 -0.13(-3.83%)
Mar 06, 2014 3.402 3.529 3.402 3.446 14,165,791 +0.02(+0.54%)
Mar 05, 2014 3.416 3.493 3.389 3.427 9,256,763 +0.01(+0.32%)
Mar 04, 2014 3.373 3.433 3.296 3.416 7,121,751 +0.08(+2.30%)
Mar 03, 2014 3.345 3.405 3.318 3.340 7,888,207 -0.09(-2.56%)
Feb 28, 2014 3.477 3.507 3.378 3.427 10,327,625 -0.09(-2.50%)
Feb 27, 2014 3.488 3.540 3.441 3.515 10,382,262 +0.03(+0.79%)
Feb 26, 2014 3.515 3.526 3.430 3.488 7,202,856 -0.03(-0.93%)
Feb 25, 2014 3.564 3.597 3.510 3.521 10,373,418 -0.04(-1.08%)
Feb 24, 2014 3.460 3.652 3.460 3.559 15,569,533 +0.04(+1.25%)
Feb 21, 2014 3.532 3.575 3.460 3.515 9,603,844 -0.03(-0.93%)
Feb 20, 2014 3.548 3.691 3.499 3.548 18,275,468 +0.08(+2.21%)
Feb 19, 2014 3.433 3.554 3.416 3.471 18,144,332 +0.01(+0.32%)
Feb 18, 2014 3.641 3.652 3.394 3.460 18,398,590 -0.32(-8.55%)
Feb 14, 2014 3.740 3.784 3.784 3.784 6,712,997 +0.00(+0.00%)
Feb 13, 2014 3.630 3.789 3.625 3.784 9,676,871 +0.13(+3.45%)
Feb 12, 2014 3.751 3.777 3.630 3.658 16,171,518 -0.10(-2.63%)
Feb 11, 2014 3.696 3.822 3.696 3.756 11,120,309 +0.03(+0.88%)
Feb 10, 2014 3.904 3.904 3.718 3.724 8,890,807 -0.19(-4.77%)
Feb 07, 2014 3.904 3.932 3.828 3.910 8,005,221 +0.08(+2.00%)
Feb 06, 2014 3.740 3.850 3.734 3.833 7,939,041 +0.12(+3.25%)
Feb 05, 2014 3.734 3.751 3.658 3.713 6,729,363 -0.02(-0.59%)
Feb 04, 2014 3.729 3.756 3.691 3.734 6,257,205 +0.04(+1.04%)
Feb 03, 2014 3.855 3.872 3.696 3.696 12,412,026 -0.17(-4.40%)
Jan 31, 2014 3.756 3.926 3.751 3.866 9,876,562 +0.02(+0.43%)
Jan 30, 2014 3.932 3.932 3.833 3.850 6,118,295 +0.06(+1.59%)
Jan 29, 2014 3.751 3.883 3.734 3.789 8,711,996 +0.00(+0.00%)
Jan 28, 2014 3.784 3.806 3.756 3.789 6,191,332 +0.00(+0.00%)
Jan 27, 2014 3.828 3.866 3.784 3.789 7,295,177 -0.03(-0.86%)
Jan 24, 2014 3.899 3.907 3.811 3.822 7,900,211 -0.07(-1.69%)
Jan 23, 2014 3.992 3.992 3.861 3.888 8,461,400 -0.06(-1.53%)
Jan 22, 2014 3.965 3.987 3.915 3.948 6,199,508 +0.05(+1.41%)
Jan 21, 2014 3.948 4.025 3.855 3.894 9,106,103 -0.16(-3.92%)
Jan 17, 2014 4.047 4.053 4.053 4.053 3,450,319 +0.01(+0.27%)
Jan 16, 2014 4.107 4.124 4.025 4.042 5,128,483 -0.02(-0.41%)
Jan 15, 2014 4.042 4.135 4.047 4.058 6,073,762 +0.02(+0.41%)
Jan 14, 2014 4.014 4.053 3.998 4.042 6,321,140 -0.04(-1.07%)
Jan 13, 2014 4.157 4.184 4.064 4.085 5,958,693 -0.12(-2.74%)
Jan 10, 2014 4.184 4.266 4.168 4.201 11,042,692 +0.09(+2.27%)
Jan 09, 2014 4.091 4.118 4.009 4.107 8,874,341 -0.01(-0.27%)
Jan 08, 2014 4.223 4.239 4.102 4.118 4,417,129 -0.02(-0.53%)
Jan 07, 2014 4.217 4.217 4.129 4.140 5,438,412 +0.01(+0.27%)
Jan 06, 2014 4.146 4.159 4.113 4.129 4,072,931 -0.04(-1.05%)
Jan 03, 2014 4.184 4.212 4.091 4.173 6,946,954 +0.02(+0.40%)
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.