Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 5.500 5.500 5.320 5.330 127,933 -0.15(-2.74%)
Apr 29, 2014 5.490 5.550 5.410 5.480 655,568 +0.02(+0.37%)
Apr 28, 2014 5.400 5.630 5.340 5.460 921,240 +0.11(+2.06%)
Apr 25, 2014 5.060 5.350 5.040 5.350 2,017,773 +0.79(+17.32%)
Apr 24, 2014 4.630 4.720 4.540 4.560 91,923 -0.01(-0.22%)
Apr 23, 2014 4.550 4.630 4.510 4.570 169,925 +0.04(+0.88%)
Apr 22, 2014 4.650 4.650 4.520 4.530 185,875 -0.11(-2.37%)
Apr 21, 2014 4.660 4.690 4.580 4.640 192,944 -0.02(-0.43%)
Apr 17, 2014 4.660 4.660 4.660 0 +0.06(+1.30%)
Apr 16, 2014 4.590 4.600 4.480 4.600 453,056 +0.12(+2.68%)
Apr 15, 2014 4.540 4.540 4.430 4.480 159,816 -0.07(-1.54%)
Apr 14, 2014 4.520 4.550 4.460 4.550 309,937 +0.04(+0.89%)
Apr 11, 2014 4.400 4.520 4.320 4.510 146,171 +0.08(+1.81%)
Apr 10, 2014 4.600 4.640 4.430 4.430 202,616 -0.16(-3.49%)
Apr 09, 2014 4.300 4.590 4.300 4.590 277,785 +0.29(+6.74%)
Apr 08, 2014 4.310 4.360 4.220 4.300 334,321 -0.02(-0.46%)
Apr 07, 2014 4.510 4.520 4.290 4.320 156,129 -0.18(-4.00%)
Apr 04, 2014 4.400 4.500 4.400 4.500 224,650 +0.06(+1.35%)
Apr 03, 2014 4.450 4.450 4.370 4.440 718,001 +0.01(+0.23%)
Apr 02, 2014 4.290 4.450 4.290 4.430 479,800 +0.08(+1.84%)
Apr 01, 2014 4.240 4.450 4.240 4.350 1,051,459 +0.11(+2.59%)
Mar 31, 2014 4.130 4.240 4.100 4.240 370,988 +0.13(+3.16%)
Mar 28, 2014 4.020 4.170 4.000 4.110 1,837,208 +0.07(+1.73%)
Mar 27, 2014 4.110 4.160 4.010 4.040 292,636 -0.11(-2.65%)
Mar 26, 2014 4.210 4.250 4.090 4.150 113,832 -0.04(-0.95%)
Mar 25, 2014 4.090 4.210 4.060 4.190 181,151 +0.09(+2.20%)
Mar 24, 2014 4.180 4.180 4.000 4.100 94,775 +0.02(+0.49%)
Mar 21, 2014 4.000 4.080 4.000 4.080 81,846 +0.08(+2.00%)
Mar 20, 2014 3.980 4.000 3.960 4.000 61,995 +0.00(+0.00%)
Mar 19, 2014 3.990 4.010 3.990 4.000 127,344 -0.01(-0.25%)
Mar 18, 2014 4.010 4.020 3.970 4.010 91,526 +0.01(+0.25%)
Mar 17, 2014 4.010 4.010 3.990 4.000 464,162 -0.01(-0.25%)
Mar 14, 2014 3.960 4.010 3.950 4.010 163,822 +0.01(+0.25%)
Mar 13, 2014 4.000 4.010 3.970 4.000 167,755 -0.02(-0.50%)
Mar 12, 2014 4.010 4.020 3.990 4.020 290,855 +0.01(+0.25%)
Mar 11, 2014 4.070 4.070 4.000 4.010 242,386 -0.06(-1.47%)
Mar 10, 2014 4.060 4.080 4.010 4.070 321,808 +0.03(+0.74%)
Mar 07, 2014 4.040 4.050 4.020 4.040 470,339 +0.02(+0.50%)
Mar 06, 2014 4.160 4.165 3.980 4.020 1,782,882 -0.16(-3.83%)
Mar 05, 2014 4.150 4.290 4.150 4.180 1,128,959 +0.11(+2.70%)
Mar 04, 2014 3.900 4.070 3.890 4.070 649,577 +0.13(+3.30%)
Mar 03, 2014 3.930 3.990 3.890 3.940 104,675 +0.07(+1.81%)
Feb 28, 2014 3.800 3.900 3.800 3.870 121,252 +0.04(+1.04%)
Feb 27, 2014 3.890 3.890 3.790 3.830 177,811 -0.01(-0.26%)
Feb 26, 2014 4.010 4.010 3.830 3.840 208,205 -0.15(-3.76%)
Feb 25, 2014 3.990 4.010 3.930 3.990 1,186,030 +0.00(+0.00%)
Feb 24, 2014 3.850 4.000 3.830 3.990 906,305 +0.16(+4.18%)
Feb 21, 2014 3.780 3.830 3.710 3.830 187,110 +0.09(+2.41%)
Feb 20, 2014 3.710 3.810 3.600 3.740 347,174 +0.03(+0.81%)
Feb 19, 2014 3.670 3.720 3.650 3.710 297,657 +0.07(+1.92%)
Feb 18, 2014 3.620 3.700 3.600 3.640 114,470 +0.09(+2.54%)
Feb 14, 2014 3.550 3.550 3.550 0 +0.07(+2.01%)
Feb 13, 2014 3.330 3.500 3.320 3.480 643,095 +0.12(+3.57%)
Feb 12, 2014 3.360 3.500 3.360 3.360 249,360 +0.00(+0.00%)
Feb 11, 2014 3.370 3.380 3.330 3.360 58,200 -0.01(-0.30%)
Feb 10, 2014 3.410 3.410 3.350 3.370 103,143 -0.08(-2.32%)
Feb 07, 2014 3.580 3.600 3.300 3.450 185,695 +0.09(+2.68%)
Feb 06, 2014 3.280 3.360 3.280 3.360 68,480 +0.11(+3.38%)
Feb 05, 2014 3.260 3.270 3.220 3.250 135,884 +0.00(+0.00%)
Feb 04, 2014 3.230 3.300 3.230 3.250 728,950 +0.05(+1.56%)
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.