Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.360 4.402 4.293 4.355 33,941,096 -0.03(-0.65%)
Feb 27, 2014 4.433 4.478 4.372 4.384 41,018,656 -0.05(-1.12%)
Feb 26, 2014 4.431 4.497 4.419 4.433 38,037,392 -0.01(-0.16%)
Feb 25, 2014 4.455 4.474 4.393 4.440 25,557,048 -0.02(-0.45%)
Feb 24, 2014 4.394 4.494 4.367 4.461 42,723,664 +0.06(+1.45%)
Feb 21, 2014 4.423 4.479 4.369 4.397 47,804,808 -0.03(-0.75%)
Feb 20, 2014 4.288 4.438 4.281 4.430 42,176,564 +0.15(+3.53%)
Feb 19, 2014 4.222 4.317 4.203 4.279 47,727,704 +0.06(+1.34%)
Feb 18, 2014 4.227 4.241 4.187 4.222 45,461,392 -0.00(-0.06%)
Feb 14, 2014 4.057 4.225 4.225 4.225 86,646,464 +0.13(+3.17%)
Feb 13, 2014 4.069 4.119 3.998 4.095 95,686,992 +0.15(+3.70%)
Feb 12, 2014 3.845 3.913 3.845 3.949 78,346,216 +0.12(+3.02%)
Feb 11, 2014 3.776 3.843 3.758 3.833 24,945,400 +0.08(+2.07%)
Feb 10, 2014 3.739 3.805 3.735 3.755 34,369,456 +0.01(+0.31%)
Feb 07, 2014 3.699 3.748 3.666 3.743 16,678,443 +0.05(+1.47%)
Feb 06, 2014 3.647 3.699 3.642 3.689 17,776,222 +0.05(+1.30%)
Feb 05, 2014 3.649 3.661 3.614 3.642 22,736,850 -0.03(-0.90%)
Feb 04, 2014 3.651 3.682 3.633 3.675 29,749,268 +0.02(+0.58%)
Feb 03, 2014 3.729 3.734 3.640 3.654 45,684,544 -0.05(-1.34%)
Jan 31, 2014 3.656 3.725 3.654 3.703 35,541,652 -0.00(-0.13%)
Jan 30, 2014 3.668 3.715 3.656 3.708 21,458,756 +0.06(+1.68%)
Jan 29, 2014 3.668 3.689 3.644 3.647 17,239,524 -0.04(-0.96%)
Jan 28, 2014 3.640 3.684 3.626 3.682 17,804,830 +0.04(+0.97%)
Jan 27, 2014 3.670 3.722 3.626 3.647 24,780,326 -0.02(-0.64%)
Jan 24, 2014 3.736 3.751 3.670 3.670 26,310,482 -0.10(-2.57%)
Jan 23, 2014 3.769 3.810 3.739 3.767 19,610,054 -0.01(-0.37%)
Jan 22, 2014 3.793 3.798 3.736 3.781 35,816,512 -0.00(-0.12%)
Jan 21, 2014 3.776 3.810 3.746 3.786 26,071,926 +0.01(+0.38%)
Jan 17, 2014 3.788 3.772 3.772 3.772 36,077,256 -0.02(-0.44%)
Jan 16, 2014 3.776 3.795 3.760 3.788 23,382,954 +0.01(+0.31%)
Jan 15, 2014 3.736 3.789 3.736 3.776 18,547,916 +0.04(+1.07%)
Jan 14, 2014 3.642 3.743 3.626 3.736 25,629,528 +0.11(+3.12%)
Jan 13, 2014 3.710 3.733 3.616 3.623 25,789,350 -0.09(-2.35%)
Jan 10, 2014 3.727 3.753 3.677 3.710 23,156,994 -0.00(-0.13%)
Jan 09, 2014 3.800 3.807 3.703 3.715 30,965,282 -0.14(-3.73%)
Jan 08, 2014 3.821 3.878 3.807 3.859 32,670,694 +0.05(+1.36%)
Jan 07, 2014 3.784 3.821 3.756 3.807 35,307,776 +0.06(+1.64%)
Jan 06, 2014 3.734 3.774 3.699 3.746 43,384,360 +0.05(+1.34%)
Jan 03, 2014 3.748 3.755 3.684 3.696 27,485,222 -0.04(-1.20%)
Jan 02, 2014 3.755 3.769 3.708 3.741 27,558,300 -0.04(-1.00%)
Dec 31, 2013 3.774 3.779 3.779 3.779 24,988,694 +0.01(+0.31%)
Dec 30, 2013 3.720 3.769 3.715 3.767 25,865,600 +0.05(+1.33%)
Dec 27, 2013 3.715 3.725 3.694 3.718 22,360,374 +0.02(+0.57%)
Dec 26, 2013 3.746 3.756 3.687 3.696 17,852,238 -0.04(-0.95%)
Dec 24, 2013 3.743 3.743 3.694 3.732 8,436,541 +0.01(+0.25%)
Dec 23, 2013 3.722 3.753 3.692 3.722 17,787,392 +0.02(+0.61%)
Dec 20, 2013 3.640 3.703 3.626 3.700 40,494,780 +0.07(+1.98%)
Dec 19, 2013 3.609 3.633 3.585 3.628 27,347,768 +0.01(+0.39%)
Dec 18, 2013 3.571 3.621 3.526 3.614 45,174,096 +0.05(+1.39%)
Dec 17, 2013 3.545 3.574 3.515 3.564 29,008,988 +0.02(+0.47%)
Dec 16, 2013 3.554 3.578 3.543 3.548 25,184,142 +0.00(+0.13%)
Dec 13, 2013 3.571 3.597 3.538 3.543 19,564,064 -0.02(-0.60%)
Dec 12, 2013 3.628 3.642 3.557 3.564 27,386,372 -0.07(-1.95%)
Dec 11, 2013 3.677 3.682 3.628 3.635 43,894,256 -0.04(-0.96%)
Dec 10, 2013 3.588 3.687 3.583 3.670 55,564,576 +0.08(+2.33%)
Dec 09, 2013 3.644 3.661 3.581 3.587 40,823,176 -0.06(-1.71%)
Dec 06, 2013 3.748 3.748 3.640 3.649 0 -0.05(-1.46%)
Dec 05, 2013 3.772 3.772 3.699 3.703 0 -0.06(-1.63%)
Dec 04, 2013 3.703 3.772 3.693 3.765 52,269,316 +0.05(+1.40%)
Dec 03, 2013 3.715 3.764 3.694 3.713 30,795,058 -0.00(-0.06%)
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.