Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.421 4.426 4.366 4.376 32,236,518 -0.05(-1.18%)
Apr 29, 2014 4.435 4.444 4.378 4.428 18,047,206 +0.01(+0.21%)
Apr 28, 2014 4.473 4.497 4.364 4.418 23,925,804 -0.02(-0.43%)
Apr 25, 2014 4.554 4.596 4.430 4.437 33,091,970 -0.13(-2.75%)
Apr 24, 2014 4.554 4.610 4.554 4.563 41,295,324 +0.04(+0.89%)
Apr 23, 2014 4.478 4.535 4.471 4.523 27,524,022 +0.05(+1.17%)
Apr 22, 2014 4.440 4.499 4.416 4.471 26,864,806 +0.04(+0.86%)
Apr 21, 2014 4.400 4.445 4.371 4.433 12,346,515 +0.04(+0.81%)
Apr 17, 2014 4.364 4.397 4.397 4.397 16,201,112 +0.02(+0.38%)
Apr 16, 2014 4.392 4.397 4.325 4.381 24,733,256 +0.01(+0.22%)
Apr 15, 2014 4.345 4.395 4.302 4.371 32,115,990 +0.03(+0.71%)
Apr 14, 2014 4.321 4.357 4.293 4.340 30,618,460 +0.05(+1.10%)
Apr 11, 2014 4.321 4.388 4.236 4.293 37,261,296 -0.06(-1.41%)
Apr 10, 2014 4.445 4.506 4.340 4.355 39,152,548 -0.11(-2.44%)
Apr 09, 2014 4.490 4.527 4.428 4.463 44,493,252 -0.00(-0.11%)
Apr 08, 2014 4.314 4.480 4.307 4.468 49,523,188 +0.15(+3.57%)
Apr 07, 2014 4.302 4.397 4.279 4.314 45,111,724 +0.01(+0.33%)
Apr 04, 2014 4.461 4.487 4.280 4.300 38,835,840 -0.14(-3.10%)
Apr 03, 2014 4.400 4.545 4.397 4.437 63,224,160 +0.05(+1.08%)
Apr 02, 2014 4.418 4.428 4.371 4.390 25,309,088 -0.03(-0.64%)
Apr 01, 2014 4.378 4.471 4.326 4.418 69,186,384 +0.18(+4.13%)
Mar 31, 2014 4.248 4.286 4.218 4.243 28,850,152 +0.00(+0.06%)
Mar 28, 2014 4.208 4.267 4.196 4.241 42,085,564 +0.03(+0.62%)
Mar 27, 2014 4.262 4.298 4.166 4.215 56,772,032 -0.06(-1.33%)
Mar 26, 2014 4.411 4.494 4.234 4.272 58,782,096 -0.10(-2.28%)
Mar 25, 2014 4.418 4.423 4.338 4.371 32,085,448 +0.00(+0.00%)
Mar 24, 2014 4.395 4.430 4.307 4.371 32,299,056 -0.02(-0.49%)
Mar 21, 2014 4.437 4.473 4.373 4.392 59,738,200 -0.01(-0.16%)
Mar 20, 2014 4.373 4.437 4.355 4.400 20,216,660 +0.00(+0.08%)
Mar 19, 2014 4.355 4.480 4.343 4.396 38,638,652 +0.07(+1.73%)
Mar 18, 2014 4.238 4.350 4.219 4.321 30,988,118 +0.10(+2.36%)
Mar 17, 2014 4.234 4.264 4.217 4.222 31,602,796 +0.00(+0.00%)
Mar 14, 2014 4.160 4.260 4.160 4.222 48,545,300 +0.02(+0.45%)
Mar 13, 2014 4.350 4.366 4.182 4.203 40,644,404 -0.14(-3.17%)
Mar 12, 2014 4.307 4.366 4.291 4.340 25,259,404 +0.01(+0.27%)
Mar 11, 2014 4.307 4.366 4.293 4.328 31,362,432 +0.04(+0.99%)
Mar 10, 2014 4.336 4.355 4.267 4.286 31,749,034 -0.06(-1.47%)
Mar 07, 2014 4.373 4.381 4.315 4.350 28,328,122 -0.00(-0.11%)
Mar 06, 2014 4.423 4.447 4.347 4.355 30,615,568 -0.06(-1.39%)
Mar 05, 2014 4.373 4.418 4.355 4.416 25,421,086 +0.04(+0.87%)
Mar 04, 2014 4.355 4.407 4.347 4.378 27,472,008 +0.05(+1.04%)
Mar 03, 2014 4.257 4.333 4.219 4.333 39,670,936 -0.02(-0.49%)
Feb 28, 2014 4.359 4.402 4.293 4.355 33,945,676 -0.03(-0.65%)
Feb 27, 2014 4.433 4.478 4.371 4.383 41,024,188 -0.05(-1.12%)
Feb 26, 2014 4.430 4.497 4.418 4.433 38,042,520 -0.01(-0.16%)
Feb 25, 2014 4.454 4.473 4.392 4.440 25,560,494 -0.02(-0.45%)
Feb 24, 2014 4.394 4.493 4.367 4.460 42,729,428 +0.06(+1.45%)
Feb 21, 2014 4.422 4.479 4.368 4.396 47,811,252 -0.03(-0.75%)
Feb 20, 2014 4.288 4.438 4.281 4.429 42,182,248 +0.15(+3.53%)
Feb 19, 2014 4.222 4.316 4.203 4.278 47,734,140 +0.06(+1.34%)
Feb 18, 2014 4.226 4.241 4.186 4.222 45,467,520 -0.00(-0.06%)
Feb 14, 2014 4.057 4.224 4.224 4.224 86,658,144 +0.13(+3.17%)
Feb 13, 2014 4.068 4.118 3.998 4.094 95,699,888 +0.15(+3.70%)
Feb 12, 2014 3.844 3.913 3.844 3.948 78,356,784 +0.12(+3.02%)
Feb 11, 2014 3.776 3.842 3.757 3.833 24,948,764 +0.08(+2.07%)
Feb 10, 2014 3.738 3.804 3.735 3.755 34,374,092 +0.01(+0.32%)
Feb 07, 2014 3.698 3.748 3.665 3.743 16,680,692 +0.05(+1.47%)
Feb 06, 2014 3.646 3.698 3.642 3.689 17,778,618 +0.05(+1.30%)
Feb 05, 2014 3.649 3.660 3.613 3.642 22,739,914 -0.03(-0.90%)
Feb 04, 2014 3.651 3.682 3.632 3.675 29,753,278 +0.02(+0.58%)
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.