Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 3.594 3.664 3.575 3.612 645,333 +0.02(+0.52%)
Mar 28, 2014 3.506 3.617 3.506 3.594 461,538 +0.10(+2.79%)
Mar 27, 2014 3.580 3.608 3.473 3.496 745,376 -0.09(-2.59%)
Mar 26, 2014 3.608 3.710 3.552 3.589 1,265,295 -0.01(-0.39%)
Mar 25, 2014 3.668 3.705 3.566 3.603 601,974 -0.08(-2.14%)
Mar 24, 2014 3.691 3.710 3.608 3.682 835,400 -0.03(-0.75%)
Mar 21, 2014 3.743 3.770 3.696 3.710 2,218,630 -0.03(-0.75%)
Mar 20, 2014 3.710 3.756 3.701 3.738 1,458,682 +0.02(+0.62%)
Mar 19, 2014 3.724 3.781 3.701 3.715 1,743,371 -0.00(-0.12%)
Mar 18, 2014 3.724 3.756 3.571 3.719 1,337,045 -0.01(-0.25%)
Mar 17, 2014 3.789 3.808 3.705 3.729 1,166,645 -0.01(-0.25%)
Mar 14, 2014 3.729 3.803 3.701 3.738 2,056,924 +0.13(+3.74%)
Mar 13, 2014 3.752 3.752 3.547 3.603 626,105 -0.14(-3.72%)
Mar 12, 2014 3.668 3.752 3.585 3.743 1,114,848 +0.07(+2.03%)
Mar 11, 2014 3.729 3.808 3.631 3.668 963,364 -0.07(-1.99%)
Mar 10, 2014 3.794 3.794 3.626 3.743 888,021 -0.05(-1.35%)
Mar 07, 2014 3.821 3.854 3.738 3.794 522,682 -0.03(-0.85%)
Mar 06, 2014 3.840 3.882 3.748 3.826 853,165 +0.01(+0.24%)
Mar 05, 2014 3.743 3.849 3.743 3.817 693,844 +0.09(+2.37%)
Mar 04, 2014 3.803 3.831 3.650 3.729 1,289,917 -0.01(-0.37%)
Mar 03, 2014 3.612 3.803 3.520 3.743 1,106,279 +0.10(+2.81%)
Feb 28, 2014 3.534 3.691 3.534 3.640 686,241 +0.12(+3.29%)
Feb 27, 2014 3.538 3.538 3.496 3.524 408,623 +0.01(+0.26%)
Feb 26, 2014 3.538 3.552 3.478 3.515 914,459 +0.02(+0.53%)
Feb 25, 2014 3.469 3.506 3.436 3.496 830,259 +0.05(+1.48%)
Feb 24, 2014 3.474 3.557 3.445 3.445 702,467 -0.06(-1.59%)
Feb 21, 2014 3.538 3.640 3.496 3.501 527,512 -0.02(-0.53%)
Feb 20, 2014 3.552 3.566 3.515 3.520 599,409 -0.01(-0.39%)
Feb 19, 2014 3.691 3.719 3.534 3.534 632,851 -0.15(-4.16%)
Feb 18, 2014 3.659 3.701 3.580 3.687 1,123,560 +0.00(+0.00%)
Feb 14, 2014 3.682 3.687 3.687 3.687 2,316,661 +0.02(+0.63%)
Feb 13, 2014 3.664 3.710 3.608 3.664 1,465,447 -0.01(-0.38%)
Feb 12, 2014 3.589 3.710 3.554 3.678 1,158,102 +0.09(+2.59%)
Feb 11, 2014 3.534 3.622 3.529 3.585 1,037,253 +0.02(+0.52%)
Feb 10, 2014 3.585 3.622 3.492 3.566 777,374 -0.01(-0.26%)
Feb 07, 2014 3.599 3.617 3.566 3.575 609,634 +0.00(+0.00%)
Feb 06, 2014 3.617 3.650 3.543 3.575 1,222,579 +0.00(+0.13%)
Feb 05, 2014 3.640 3.668 3.487 3.571 724,005 -0.08(-2.16%)
Feb 04, 2014 3.724 3.724 3.617 3.650 546,361 -0.07(-1.99%)
Feb 03, 2014 3.798 3.798 3.689 3.724 655,306 -0.08(-2.07%)
Jan 31, 2014 3.742 3.872 3.715 3.803 539,746 -0.09(-2.38%)
Jan 30, 2014 3.840 3.923 3.789 3.895 524,760 +0.11(+2.94%)
Jan 29, 2014 3.682 3.905 3.650 3.784 426,361 +0.07(+1.87%)
Jan 28, 2014 3.701 3.715 3.613 3.715 365,689 +0.05(+1.39%)
Jan 27, 2014 3.747 3.747 3.418 3.664 619,084 -0.08(-2.22%)
Jan 24, 2014 3.766 3.863 3.594 3.747 797,617 -0.08(-2.06%)
Jan 23, 2014 3.844 3.937 3.622 3.826 1,708,281 +0.25(+7.13%)
Jan 22, 2014 3.844 3.844 3.521 3.571 560,215 -0.25(-6.66%)
Jan 21, 2014 3.844 3.936 3.715 3.826 539,204 +0.00(+0.00%)
Jan 17, 2014 3.863 3.826 3.826 3.826 394,233 -0.00(-0.12%)
Jan 16, 2014 3.613 3.840 3.613 3.830 441,289 +0.18(+4.95%)
Jan 15, 2014 3.428 3.698 3.423 3.650 840,736 +0.23(+6.78%)
Jan 14, 2014 3.367 3.478 3.340 3.418 271,969 +0.09(+2.64%)
Jan 13, 2014 3.316 3.390 3.242 3.330 398,888 +0.05(+1.41%)
Jan 10, 2014 3.312 3.451 3.229 3.284 546,387 -0.06(-1.66%)
Jan 09, 2014 3.409 3.409 3.211 3.340 370,905 +0.04(+1.12%)
Jan 08, 2014 3.316 3.335 3.261 3.302 184,195 -0.03(-0.97%)
Jan 07, 2014 3.224 3.340 3.145 3.335 429,347 +0.11(+3.30%)
Jan 06, 2014 3.080 3.233 3.071 3.228 453,565 +0.13(+4.19%)
Jan 03, 2014 3.089 3.122 3.066 3.099 169,041 +0.01(+0.30%)
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.