Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 3.270 3.270 3.180 3.200 70,805 -0.07(-2.14%)
Jan 31, 2014 3.250 3.320 3.120 3.270 1,856,474 +0.00(+0.00%)
Jan 30, 2014 3.260 3.290 3.240 3.270 25,283 +0.00(+0.00%)
Jan 29, 2014 3.300 3.320 3.240 3.270 43,451 -0.03(-0.91%)
Jan 28, 2014 3.240 3.310 3.240 3.300 1,805,860 +0.09(+2.80%)
Jan 27, 2014 3.250 3.250 3.170 3.210 52,380 -0.05(-1.53%)
Jan 24, 2014 3.300 3.300 3.160 3.260 746,422 -0.03(-0.91%)
Jan 23, 2014 3.290 3.370 3.210 3.290 305,345 +0.00(+0.00%)
Jan 22, 2014 3.340 3.350 3.260 3.290 67,611 -0.06(-1.79%)
Jan 21, 2014 3.480 3.480 3.240 3.350 199,745 -0.10(-2.90%)
Jan 20, 2014 3.570 3.570 3.400 3.450 406,744 -0.11(-3.09%)
Jan 17, 2014 3.490 3.560 3.480 3.560 488,403 +0.11(+3.19%)
Jan 16, 2014 3.450 3.500 3.400 3.450 487,335 +0.05(+1.47%)
Jan 15, 2014 3.250 3.520 3.240 3.400 573,054 +0.15(+4.62%)
Jan 14, 2014 3.200 3.260 3.200 3.250 2,619,578 +0.07(+2.20%)
Jan 13, 2014 3.220 3.240 3.150 3.180 130,852 -0.01(-0.31%)
Jan 10, 2014 3.190 3.200 3.150 3.190 82,211 +0.00(+0.00%)
Jan 09, 2014 3.240 3.250 3.150 3.190 62,475 -0.01(-0.31%)
Jan 08, 2014 3.290 3.320 3.200 3.200 124,030 -0.07(-2.14%)
Jan 07, 2014 3.180 3.270 3.140 3.270 88,561 +0.11(+3.48%)
Jan 06, 2014 3.160 3.165 3.150 3.160 168,350 +0.00(+0.00%)
Jan 03, 2014 3.290 3.300 3.160 3.160 41,506 -0.09(-2.77%)
Jan 02, 2014 3.330 3.340 3.250 3.250 17,823 +0.02(+0.62%)
Dec 31, 2013 3.230 3.230 3.230 0 -0.02(-0.62%)
Dec 30, 2013 3.330 3.350 3.250 3.250 44,570 -0.05(-1.52%)
Dec 27, 2013 3.270 3.320 3.210 3.300 10,390 +0.00(+0.00%)
Dec 24, 2013 3.300 3.300 3.300 0 -0.05(-1.49%)
Dec 23, 2013 3.350 3.350 3.250 3.350 28,698 +0.05(+1.52%)
Dec 20, 2013 3.240 3.380 3.240 3.300 26,017 +0.05(+1.54%)
Dec 19, 2013 3.310 3.370 3.210 3.250 61,113 -0.05(-1.52%)
Dec 18, 2013 3.150 3.330 3.150 3.300 88,048 +0.10(+3.12%)
Dec 17, 2013 3.200 3.220 3.110 3.200 81,265 +0.01(+0.31%)
Dec 16, 2013 3.270 3.290 3.150 3.190 78,791 -0.08(-2.45%)
Dec 13, 2013 3.300 3.300 3.250 3.270 182,763 -0.02(-0.61%)
Dec 12, 2013 3.380 3.380 3.250 3.290 1,109,500 -0.06(-1.79%)
Dec 11, 2013 3.390 3.390 3.320 3.350 74,669 -0.04(-1.18%)
Dec 10, 2013 3.400 3.450 3.350 3.390 344,365 +0.02(+0.59%)
Dec 09, 2013 3.490 3.500 3.350 3.370 277,458 -0.03(-0.88%)
Dec 06, 2013 3.150 3.550 3.150 3.400 1,702,487 +0.27(+8.63%)
Dec 05, 2013 3.110 3.130 3.100 3.130 245,491 +0.03(+0.97%)
Dec 04, 2013 3.090 3.150 3.050 3.100 272,150 +0.01(+0.32%)
Dec 03, 2013 3.100 3.210 3.080 3.090 71,390 +0.00(+0.00%)
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.