Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.770 4.840 4.770 4.820 0 +0.13(+2.68%)
Feb 27, 2014 4.706 4.720 4.674 4.694 13,740 +0.09(+1.87%)
Feb 26, 2014 4.596 4.620 4.580 4.608 10,024 -0.01(-0.26%)
Feb 25, 2014 4.560 4.620 4.550 4.620 35,619 +0.14(+3.12%)
Feb 24, 2014 4.480 4.480 4.440 4.480 30,636 +0.00(+0.00%)
Feb 21, 2014 4.450 4.490 4.430 4.480 0 +0.04(+0.90%)
Feb 20, 2014 4.370 4.440 4.370 4.440 16,040 +0.11(+2.49%)
Feb 19, 2014 4.390 4.390 4.330 4.332 14,336 -0.09(-2.04%)
Feb 18, 2014 4.430 4.430 4.380 4.422 24,802 -0.05(-1.21%)
Feb 14, 2014 4.476 4.476 4.476 0 +0.02(+0.45%)
Feb 13, 2014 4.390 4.460 4.390 4.456 13,959 -0.04(-0.93%)
Feb 12, 2014 4.430 4.500 4.430 4.498 42,259 +0.03(+0.63%)
Feb 11, 2014 4.382 4.480 4.382 4.470 51,555 +0.11(+2.57%)
Feb 10, 2014 4.350 4.360 4.330 4.358 129,458 -0.07(-1.49%)
Feb 07, 2014 4.390 4.424 4.390 4.424 0 +0.10(+2.41%)
Feb 06, 2014 4.266 4.320 4.250 4.320 16,589 +0.22(+5.37%)
Feb 05, 2014 4.170 4.170 4.100 4.100 43,243 -0.18(-4.21%)
Feb 04, 2014 4.190 4.280 4.190 4.280 27,184 +0.09(+2.10%)
Feb 03, 2014 4.300 4.300 4.150 4.192 75,437 -0.10(-2.24%)
Jan 31, 2014 4.280 4.300 4.200 4.288 0 +0.01(+0.19%)
Jan 30, 2014 4.300 4.300 4.250 4.280 36,188 +0.12(+2.88%)
Jan 29, 2014 4.260 4.260 4.140 4.160 30,858 -0.15(-3.48%)
Jan 28, 2014 4.240 4.320 4.240 4.310 127,426 +0.02(+0.47%)
Jan 27, 2014 4.300 4.300 4.250 4.290 29,217 +0.00(+0.00%)
Jan 24, 2014 4.300 4.340 4.260 4.290 0 -0.03(-0.69%)
Jan 23, 2014 4.430 4.430 4.300 4.320 101,416 -0.17(-3.79%)
Jan 22, 2014 4.450 4.550 4.450 4.490 121,211 -0.10(-2.22%)
Jan 21, 2014 4.620 4.630 4.560 4.592 66,687 -0.08(-1.63%)
Jan 17, 2014 4.668 4.668 4.668 0 +0.07(+1.48%)
Jan 16, 2014 4.630 4.630 4.560 4.600 77,702 -0.12(-2.54%)
Jan 15, 2014 4.714 4.730 4.660 4.720 29,465 +0.04(+0.85%)
Jan 14, 2014 4.690 4.698 4.600 4.680 61,220 -0.05(-1.06%)
Jan 13, 2014 4.770 4.790 4.730 4.730 118,736 -0.00(-0.04%)
Jan 10, 2014 4.640 4.732 4.640 4.732 68,042 +0.00(+0.04%)
Jan 09, 2014 4.710 4.790 4.710 4.730 97,907 -0.04(-0.84%)
Jan 08, 2014 4.810 4.810 4.750 4.770 177,951 -0.06(-1.24%)
Jan 07, 2014 4.750 4.848 4.750 4.830 144,572 +0.19(+4.09%)
Jan 06, 2014 4.680 4.680 4.620 4.640 112,987 +0.08(+1.75%)
Jan 03, 2014 4.530 4.590 4.530 4.560 0 +0.03(+0.66%)
Jan 02, 2014 4.550 4.550 4.490 4.530 46,387 -0.06(-1.31%)
Dec 31, 2013 4.590 4.590 4.590 0 +0.06(+1.32%)
Dec 30, 2013 4.519 4.540 4.500 4.530 47,826 -0.01(-0.22%)
Dec 27, 2013 4.537 4.540 4.520 4.540 48,437 +0.00(+0.00%)
Dec 26, 2013 4.580 4.580 4.500 4.540 95,242 -0.01(-0.18%)
Dec 24, 2013 4.550 4.550 4.530 4.548 61,175 +0.05(+1.07%)
Dec 23, 2013 4.500 4.510 4.490 4.500 65,975 +0.09(+1.95%)
Dec 20, 2013 4.400 4.440 4.390 4.414 0 -0.12(-2.56%)
Dec 19, 2013 4.530 4.530 4.500 4.530 211,729 -0.09(-1.91%)
Dec 18, 2013 4.590 4.620 4.560 4.618 226,741 -0.11(-2.33%)
Dec 17, 2013 4.700 4.730 4.620 4.728 359,289 +0.16(+3.46%)
Dec 16, 2013 4.510 4.570 4.510 4.570 51,136 +0.15(+3.39%)
Dec 13, 2013 4.433 4.450 4.380 4.420 0 -0.06(-1.30%)
Dec 12, 2013 4.410 4.478 4.400 4.478 78,079 +0.26(+6.11%)
Dec 11, 2013 4.230 4.230 4.172 4.220 16,736 +0.01(+0.19%)
Dec 10, 2013 4.230 4.230 4.200 4.212 32,516 -0.11(-2.50%)
Dec 09, 2013 4.260 4.320 4.260 4.320 41,392 +0.13(+3.10%)
Dec 06, 2013 4.171 4.190 4.150 4.190 33,398 +0.19(+4.75%)
Dec 05, 2013 4.006 4.010 3.992 4.000 6,751 +0.05(+1.27%)
Dec 04, 2013 3.927 4.000 3.927 3.950 8,920 -0.05(-1.25%)
Dec 03, 2013 4.027 4.060 3.980 4.000 30,561 +0.06(+1.52%)
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.