Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 3.950 4.050 3.840 4.050 31,485,760 +0.10(+2.53%)
Apr 29, 2014 3.870 4.000 3.820 3.950 24,038,048 +0.05(+1.28%)
Apr 28, 2014 4.080 4.110 3.760 3.900 44,993,820 -0.18(-4.41%)
Apr 25, 2014 4.260 4.280 4.010 4.080 43,523,920 -0.27(-6.21%)
Apr 24, 2014 4.640 4.660 4.200 4.350 71,209,032 -0.07(-1.58%)
Apr 23, 2014 4.600 4.640 4.410 4.420 53,291,760 -0.14(-3.07%)
Apr 22, 2014 4.470 4.640 4.460 4.560 33,853,088 +0.09(+2.01%)
Apr 21, 2014 4.330 4.550 4.330 4.470 46,407,760 +0.18(+4.22%)
Apr 17, 2014 4.150 4.289 4.289 4.289 39,177,500 +0.18(+4.36%)
Apr 16, 2014 4.080 4.130 4.000 4.110 26,115,192 +0.10(+2.49%)
Apr 15, 2014 4.060 4.060 3.790 4.010 36,616,724 +0.00(+0.00%)
Apr 14, 2014 4.150 4.170 3.890 4.010 29,668,144 -0.06(-1.47%)
Apr 11, 2014 4.120 4.200 3.995 4.070 32,156,262 +0.00(+0.00%)
Apr 10, 2014 4.400 4.400 4.050 4.070 32,725,062 -0.30(-6.86%)
Apr 09, 2014 4.330 4.390 4.275 4.370 24,735,650 +0.07(+1.63%)
Apr 08, 2014 4.260 4.370 4.220 4.300 29,527,400 +0.11(+2.63%)
Apr 07, 2014 4.260 4.340 4.110 4.190 63,118,116 -0.01(-0.24%)
Apr 04, 2014 4.200 4.330 4.080 4.200 38,065,696 +0.05(+1.20%)
Apr 03, 2014 4.330 4.390 4.100 4.150 36,955,540 -0.17(-3.94%)
Apr 02, 2014 4.400 4.540 4.320 4.320 36,274,216 -0.06(-1.37%)
Apr 01, 2014 4.340 4.490 4.320 4.380 32,414,020 +0.08(+1.86%)
Mar 31, 2014 4.520 4.540 4.210 4.300 31,144,464 -0.12(-2.71%)
Mar 28, 2014 4.670 4.670 4.260 4.420 46,037,668 -0.05(-1.12%)
Mar 27, 2014 4.600 4.630 4.360 4.470 55,061,800 -0.17(-3.66%)
Mar 26, 2014 4.750 4.750 4.520 4.640 58,050,544 -0.20(-4.13%)
Mar 25, 2014 4.750 5.080 4.750 4.840 45,282,088 +0.14(+2.98%)
Mar 24, 2014 4.870 4.950 4.660 4.700 34,377,728 -0.25(-5.05%)
Mar 21, 2014 5.070 5.130 4.870 4.950 37,566,588 -0.13(-2.56%)
Mar 20, 2014 5.120 5.275 5.010 5.080 26,756,428 -0.06(-1.17%)
Mar 19, 2014 5.310 5.380 5.050 5.140 36,175,552 -0.21(-3.93%)
Mar 18, 2014 5.340 5.465 5.180 5.350 28,170,140 +0.01(+0.19%)
Mar 17, 2014 5.580 5.590 5.330 5.340 27,642,054 -0.12(-2.20%)
Mar 14, 2014 5.520 5.570 5.420 5.460 17,949,248 -0.06(-1.09%)
Mar 13, 2014 5.780 5.790 5.420 5.520 39,241,248 -0.27(-4.66%)
Mar 12, 2014 5.650 5.870 5.500 5.790 35,810,060 +0.14(+2.48%)
Mar 11, 2014 5.520 5.890 5.410 5.650 44,343,640 +0.12(+2.17%)
Mar 10, 2014 5.550 5.620 5.480 5.530 15,140,026 -0.05(-0.90%)
Mar 07, 2014 5.570 5.630 5.480 5.580 24,970,696 +0.07(+1.27%)
Mar 06, 2014 5.650 5.700 5.460 5.510 26,209,632 -0.18(-3.16%)
Mar 05, 2014 5.680 5.850 5.640 5.690 36,659,324 +0.04(+0.71%)
Mar 04, 2014 5.460 5.740 5.430 5.650 57,664,468 +0.41(+7.82%)
Mar 03, 2014 5.050 5.260 4.920 5.240 31,843,696 +0.18(+3.56%)
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%)
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.