Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.500 4.690 4.500 4.540 23,902 +0.02(+0.44%)
Feb 27, 2014 4.500 4.570 4.500 4.520 24,082 +0.00(+0.00%)
Feb 26, 2014 4.450 4.690 4.450 4.520 9,555 -0.07(-1.53%)
Feb 25, 2014 4.520 4.590 4.490 4.590 82,420 -0.03(-0.64%)
Feb 24, 2014 4.570 4.680 4.510 4.620 7,449 +0.11(+2.44%)
Feb 21, 2014 4.500 4.790 4.500 4.510 13,212 -0.04(-0.88%)
Feb 20, 2014 4.740 4.740 4.480 4.550 34,227 -0.14(-2.99%)
Feb 19, 2014 4.470 4.690 4.470 4.690 12,645 +0.12(+2.63%)
Feb 18, 2014 4.470 4.790 4.470 4.570 10,686 +0.10(+2.24%)
Feb 14, 2014 4.450 4.470 4.470 4.470 200 -0.04(-0.89%)
Feb 13, 2014 4.440 4.510 4.390 4.510 16,386 +0.07(+1.58%)
Feb 12, 2014 4.500 4.500 4.432 4.440 971 +0.19(+4.44%)
Feb 11, 2014 4.490 4.500 4.160 4.251 21,838 -0.12(-2.71%)
Feb 10, 2014 4.220 4.500 4.200 4.370 42,493 +0.13(+3.07%)
Feb 07, 2014 4.250 4.250 4.070 4.240 16,120 +0.21(+5.21%)
Feb 06, 2014 4.280 4.539 4.030 4.030 18,928 -0.16(-3.82%)
Feb 05, 2014 4.050 4.280 4.040 4.190 9,028 +0.03(+0.72%)
Feb 04, 2014 4.150 4.390 4.050 4.160 11,197 +0.07(+1.71%)
Feb 03, 2014 3.920 4.150 3.800 4.090 39,139 +0.14(+3.54%)
Jan 31, 2014 3.790 3.950 3.790 3.950 10,373 +0.15(+3.95%)
Jan 30, 2014 3.620 3.900 3.620 3.800 14,380 -0.01(-0.26%)
Jan 29, 2014 3.370 3.820 3.370 3.810 25,144 +0.02(+0.53%)
Jan 28, 2014 3.900 4.150 3.460 3.790 30,900 -0.38(-9.11%)
Jan 27, 2014 4.060 4.300 3.780 4.170 60,485 +0.10(+2.46%)
Jan 24, 2014 4.360 4.360 4.070 4.070 17,812 -0.21(-4.91%)
Jan 23, 2014 4.500 4.500 4.200 4.280 27,625 -0.22(-4.89%)
Jan 22, 2014 4.670 4.700 4.401 4.500 7,090 -0.08(-1.75%)
Jan 21, 2014 4.550 4.600 4.415 4.580 19,413 +0.17(+3.85%)
Jan 17, 2014 4.400 4.410 4.410 4.410 5,200 -0.08(-1.78%)
Jan 16, 2014 4.490 4.710 4.350 4.490 18,804 +0.02(+0.45%)
Jan 15, 2014 4.500 4.750 4.430 4.470 69,674 -0.03(-0.67%)
Jan 14, 2014 4.550 4.740 4.500 4.500 13,213 -0.08(-1.75%)
Jan 13, 2014 4.990 4.990 4.550 4.580 23,631 -0.16(-3.38%)
Jan 10, 2014 4.600 4.740 4.411 4.740 20,617 +0.19(+4.18%)
Jan 09, 2014 4.620 4.620 4.110 4.550 32,022 -0.20(-4.21%)
Jan 08, 2014 4.811 4.900 4.450 4.750 53,798 -0.10(-2.06%)
Jan 07, 2014 4.950 4.950 4.830 4.850 23,648 +0.00(+0.00%)
Jan 06, 2014 4.510 5.100 4.400 4.850 76,782 +0.45(+10.23%)
Jan 03, 2014 4.180 4.400 4.030 4.400 73,059 +0.25(+6.02%)
Jan 02, 2014 3.850 4.410 3.850 4.150 100,380 +0.29(+7.51%)
Dec 31, 2013 3.800 3.860 3.860 3.860 3,600 +0.07(+1.85%)
Dec 30, 2013 3.750 3.800 3.650 3.790 17,656 +0.05(+1.34%)
Dec 27, 2013 3.740 3.750 3.600 3.740 11,214 +0.00(+0.00%)
Dec 26, 2013 3.600 3.740 3.600 3.740 14,666 +0.28(+8.09%)
Dec 24, 2013 3.450 3.750 3.410 3.460 10,965 -0.28(-7.48%)
Dec 23, 2013 3.570 3.740 3.560 3.740 11,230 +0.22(+6.25%)
Dec 20, 2013 3.450 3.520 3.410 3.520 48,504 -0.05(-1.40%)
Dec 19, 2013 3.534 3.570 3.534 3.570 4,615 +0.00(+0.00%)
Dec 18, 2013 3.510 3.590 3.500 3.570 19,159 +0.07(+2.00%)
Dec 17, 2013 3.400 3.520 3.400 3.500 80,231 +0.10(+2.94%)
Dec 16, 2013 3.400 3.499 3.400 3.400 12,622 -0.11(-3.13%)
Dec 13, 2013 3.680 3.680 3.400 3.510 16,176 +0.02(+0.57%)
Dec 12, 2013 3.720 3.750 3.350 3.490 41,380 -0.07(-1.97%)
Dec 11, 2013 3.900 3.900 3.550 3.560 13,048 -0.34(-8.72%)
Dec 10, 2013 3.600 3.955 3.350 3.900 43,829 +0.35(+9.86%)
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.