Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.120 5.340 5.080 5.250 5,985 +0.12(+2.34%)
Mar 28, 2014 5.130 5.130 5.130 5.130 30 +0.00(+0.00%)
Mar 27, 2014 4.995 5.620 4.960 5.130 54,749 +0.09(+1.79%)
Mar 26, 2014 4.900 5.070 4.900 5.040 1,342 +0.17(+3.49%)
Mar 25, 2014 4.840 4.894 4.710 4.870 18,554 -0.18(-3.56%)
Mar 24, 2014 4.970 5.200 4.950 5.050 2,518 -0.16(-3.07%)
Mar 21, 2014 4.960 5.210 4.950 5.210 9,362 +0.28(+5.68%)
Mar 20, 2014 5.120 5.120 4.930 4.930 5,932 -0.22(-4.27%)
Mar 19, 2014 5.170 5.170 5.150 5.150 1,307 +0.01(+0.19%)
Mar 18, 2014 5.330 5.350 5.120 5.140 1,894 -0.06(-1.19%)
Mar 17, 2014 5.270 5.330 5.060 5.202 11,720 -0.09(-1.66%)
Mar 13, 2014 5.550 5.290 5.290 5.290 8,600 -0.40(-7.03%)
Mar 12, 2014 5.420 5.690 5.420 5.690 6,903 +0.28(+5.17%)
Mar 11, 2014 5.410 5.410 5.410 5.410 100 -0.05(-0.92%)
Mar 10, 2014 5.460 5.460 5.420 5.460 780 -0.23(-4.04%)
Mar 07, 2014 5.498 5.690 5.498 5.690 584 +0.12(+2.15%)
Mar 06, 2014 5.578 5.578 5.570 5.570 1,979 -0.08(-1.42%)
Mar 05, 2014 5.650 5.650 5.650 5.650 200 +0.20(+3.67%)
Mar 04, 2014 5.450 5.450 5.450 5.450 105 -0.20(-3.54%)
Mar 03, 2014 5.320 5.670 5.320 5.650 1,765 +0.15(+2.76%)
Feb 28, 2014 5.600 5.670 5.290 5.498 14,101 -0.05(-0.94%)
Feb 27, 2014 5.440 5.660 5.270 5.550 14,043 +0.07(+1.28%)
Feb 26, 2014 5.600 5.680 5.452 5.480 1,970 -0.11(-1.97%)
Feb 25, 2014 5.430 5.590 5.430 5.590 300 +0.02(+0.36%)
Feb 24, 2014 5.600 5.600 5.570 5.570 2,318 +0.17(+3.15%)
Feb 21, 2014 5.580 5.600 5.340 5.400 5,510 -0.12(-2.17%)
Feb 20, 2014 5.550 5.690 5.260 5.520 15,114 +0.19(+3.56%)
Feb 19, 2014 5.550 5.550 5.300 5.330 10,400 -0.03(-0.56%)
Feb 18, 2014 5.344 5.700 5.320 5.360 10,957 -0.01(-0.19%)
Feb 14, 2014 5.280 5.370 5.370 5.370 12,500 +0.10(+1.90%)
Feb 13, 2014 5.580 5.580 5.210 5.270 8,661 -0.08(-1.50%)
Feb 12, 2014 5.450 5.670 5.350 5.350 5,528 -0.15(-2.73%)
Feb 11, 2014 5.620 5.680 5.170 5.500 33,260 -0.22(-3.85%)
Feb 07, 2014 5.510 5.720 5.720 5.720 24,000 +0.14(+2.51%)
Feb 06, 2014 5.290 5.750 5.120 5.580 14,915 +0.17(+3.14%)
Feb 05, 2014 5.450 5.450 5.410 5.410 1,000 -0.08(-1.46%)
Feb 04, 2014 5.450 5.640 5.350 5.490 9,214 -0.36(-6.15%)
Feb 03, 2014 5.850 5.850 5.850 5.850 100 -0.05(-0.85%)
Jan 31, 2014 5.580 5.900 5.580 5.900 5,782 -0.06(-1.01%)
Jan 30, 2014 5.980 5.980 5.960 5.960 784 +0.10(+1.71%)
Jan 28, 2014 5.860 5.860 5.860 5.860 0 -0.04(-0.68%)
Jan 27, 2014 5.990 5.990 5.900 5.900 5,941 +0.05(+0.85%)
Jan 24, 2014 5.840 5.862 5.794 5.850 17,090 +0.04(+0.69%)
Jan 23, 2014 5.360 6.000 5.360 5.810 7,600 +0.05(+0.87%)
Jan 22, 2014 5.820 5.929 5.610 5.760 4,854 +0.01(+0.17%)
Jan 21, 2014 5.500 5.760 5.496 5.750 8,945 +0.31(+5.70%)
Jan 17, 2014 5.480 5.440 5.440 5.440 1,700 +0.11(+2.06%)
Jan 16, 2014 5.320 5.420 5.320 5.330 4,385 -0.17(-3.09%)
Jan 15, 2014 5.390 5.750 5.370 5.500 6,663 -0.43(-7.25%)
Jan 14, 2014 5.870 5.930 5.836 5.930 1,000 +0.32(+5.69%)
Jan 13, 2014 5.700 5.700 5.611 5.611 3,665 -0.12(-2.08%)
Jan 10, 2014 5.729 5.730 5.720 5.730 1,000 +0.06(+1.08%)
Jan 09, 2014 5.860 5.880 5.450 5.669 4,174 +0.27(+4.98%)
Jan 08, 2014 5.460 5.500 5.310 5.400 2,860 -0.15(-2.70%)
Jan 07, 2014 5.300 5.569 5.300 5.550 3,351 +0.25(+4.72%)
Jan 06, 2014 5.270 5.300 5.190 5.300 3,478 +0.03(+0.57%)
Jan 03, 2014 5.440 5.440 5.270 5.270 5,301 -0.15(-2.77%)
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.