Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 02, 2014 | 3.570 | 3.570 | 3.570 | 0 | -0.03(-0.83%) | |
Mar 31, 2014 | 3.600 | 3.600 | 3.600 | 0 | -0.13(-3.49%) | |
Mar 27, 2014 | 3.730 | 3.730 | 3.730 | 0 | +0.29(+8.43%) | |
Mar 26, 2014 | 3.440 | 3.440 | 3.440 | 3.440 | 250 | +0.48(+16.22%) |
Mar 21, 2014 | 2.960 | 2.960 | 2.960 | 0 | -0.17(-5.43%) | |
Mar 20, 2014 | 3.110 | 3.130 | 3.110 | 3.130 | 900 | -0.27(-7.94%) |
Mar 19, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.13(+3.98%) |
Mar 12, 2014 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.09(+2.83%) |
Mar 06, 2014 | 3.180 | 3.180 | 3.180 | 0 | +0.04(+1.27%) | |
Feb 27, 2014 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) | |
Feb 24, 2014 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | -0.28(-8.19%) |
Feb 18, 2014 | 3.420 | 3.420 | 3.420 | 0 | +0.42(+14.00%) | |
Jan 23, 2014 | 3.000 | 3.000 | 3.000 | 0 | -0.42(-12.28%) | |
Jan 14, 2014 | 3.420 | 3.420 | 3.420 | 0 | -0.16(-4.47%) | |
Jan 08, 2014 | 3.580 | 3.580 | 3.580 | 0 | -0.02(-0.56%) | |
Jan 07, 2014 | 3.600 | 3.600 | 3.600 | 3.600 | 2,500 | +0.09(+2.56%) |
Dec 31, 2013 | 3.510 | 3.510 | 3.510 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 3.510 | 3.510 | 3.510 | 3.510 | 300 | +0.00(+0.00%) |
Dec 26, 2013 | 3.510 | 3.510 | 3.510 | 0 | +0.04(+1.15%) | |
Dec 23, 2013 | 3.470 | 3.470 | 3.470 | 0 | -0.09(-2.53%) | |
Dec 20, 2013 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | -0.04(-1.11%) |
Dec 19, 2013 | 3.600 | 3.600 | 3.600 | 3.600 | 300 | -0.17(-4.51%) |
Dec 12, 2013 | 3.770 | 3.770 | 3.770 | 0 | +0.01(+0.27%) | |
Dec 11, 2013 | 3.760 | 3.760 | 3.760 | 3.760 | 300 | +0.01(+0.27%) |
Dec 06, 2013 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Dec 04, 2013 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Dec 03, 2013 | 3.870 | 3.870 | 3.750 | 3.750 | 2,550 | -0.23(-5.78%) |
Nov 27, 2013 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | -0.06(-1.49%) |
Nov 26, 2013 | 4.040 | 4.040 | 4.040 | 4.040 | 100 | -0.08(-1.94%) |
Nov 25, 2013 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | -0.12(-2.83%) |
Nov 21, 2013 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.08(+2.02%) |
Nov 18, 2013 | 4.156 | 4.156 | 4.156 | 0 | -0.15(-3.57%) | |
Nov 15, 2013 | 4.310 | 4.310 | 4.310 | 4.310 | 200 | -0.10(-2.27%) |
Nov 14, 2013 | 4.410 | 4.410 | 4.410 | 4.410 | 100 | -0.36(-7.55%) |
Oct 25, 2013 | 4.770 | 4.770 | 4.770 | 0 | +0.60(+14.39%) | |
Oct 09, 2013 | 4.170 | 4.170 | 4.170 | 0 | +0.44(+11.71%) | |
Oct 08, 2013 | 3.733 | 3.733 | 3.733 | 3.733 | 750 | -0.25(-6.21%) |
Oct 03, 2013 | 3.980 | 3.980 | 3.980 | 0 | -0.11(-2.69%) | |
Oct 02, 2013 | 4.040 | 4.310 | 4.040 | 4.090 | 400 | -0.41(-9.11%) |
Sep 25, 2013 | 4.500 | 4.500 | 4.500 | 0 | -0.55(-10.89%) | |
Sep 20, 2013 | 5.050 | 5.050 | 5.050 | 0 | +0.01(+0.20%) | |
Sep 19, 2013 | 5.040 | 5.040 | 5.040 | 5.040 | 100 | +0.22(+4.56%) |
Sep 17, 2013 | 4.820 | 4.820 | 4.820 | 0 | -0.09(-1.87%) | |
Sep 16, 2013 | 4.870 | 4.912 | 4.912 | 4.912 | 2,000 | +0.04(+0.86%) |
Sep 13, 2013 | 4.910 | 4.910 | 4.870 | 4.870 | 400 | -0.28(-5.44%) |
Sep 11, 2013 | 5.150 | 5.150 | 5.150 | 0 | -0.05(-0.96%) | |
Sep 10, 2013 | 5.200 | 5.200 | 5.200 | 5.200 | 100 | +0.38(+7.88%) |
Sep 09, 2013 | 4.820 | 4.820 | 4.820 | 4.820 | 500 | -0.29(-5.68%) |
Sep 06, 2013 | 5.150 | 5.150 | 5.110 | 5.110 | 1,050 | +1.24(+32.04%) |
Sep 04, 2013 | 3.870 | 3.870 | 3.870 | 0 | +0.07(+1.84%) | |
Sep 03, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | +0.31(+8.88%) |
Aug 28, 2013 | 3.490 | 3.490 | 3.490 | 0 | -0.04(-1.13%) | |
Aug 27, 2013 | 3.510 | 3.530 | 3.510 | 3.530 | 200 | -0.10(-2.75%) |
Aug 23, 2013 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.02(+0.55%) |
Aug 21, 2013 | 3.610 | 3.610 | 3.610 | 0 | -0.01(-0.28%) | |
Aug 20, 2013 | 3.620 | 3.620 | 3.620 | 3.620 | 100 | -0.28(-7.18%) |
Aug 15, 2013 | 3.900 | 3.900 | 3.900 | 0 | +0.19(+5.12%) | |
Aug 14, 2013 | 3.710 | 3.710 | 3.710 | 3.710 | 100 | +0.21(+6.00%) |
Aug 12, 2013 | 3.500 | 3.500 | 3.500 | 0 | -0.28(-7.41%) | |
Aug 09, 2013 | 3.700 | 3.780 | 3.700 | 3.780 | 300 | -0.50(-11.68%) |
Aug 08, 2013 | 4.179 | 4.280 | 4.179 | 4.280 | 250 | -0.01(-0.23%) |
Aug 06, 2013 | 4.290 | 4.290 | 4.290 | 0 | +0.08(+1.90%) | |
Aug 02, 2013 | 4.210 | 4.210 | 4.210 | 0 | -0.14(-3.22%) | |
Aug 01, 2013 | 4.240 | 4.350 | 4.240 | 4.350 | 700 | +0.00(+0.00%) |
Jul 31, 2013 | 4.290 | 4.350 | 4.290 | 4.350 | 200 | -0.01(-0.23%) |
Jul 30, 2013 | 4.160 | 4.360 | 4.140 | 4.360 | 870 | +0.23(+5.57%) |
Jul 29, 2013 | 4.110 | 4.130 | 4.110 | 4.130 | 500 | +0.13(+3.25%) |
Jul 26, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.26(+6.95%) |
Jul 25, 2013 | 3.730 | 3.740 | 3.700 | 3.740 | 1,200 | +0.40(+11.98%) |
Jul 24, 2013 | 3.340 | 3.340 | 3.340 | 3.340 | 300 | +0.07(+2.14%) |
Jul 23, 2013 | 3.490 | 3.490 | 3.270 | 3.270 | 970 | +0.04(+1.24%) |
Jul 22, 2013 | 3.230 | 3.230 | 3.230 | 3.230 | 1,800 | +0.25(+8.39%) |
Jul 18, 2013 | 2.980 | 2.980 | 2.980 | 0 | +0.38(+14.62%) | |
Jul 16, 2013 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 2.510 | 2.600 | 2.510 | 2.600 | 500 | -0.14(-5.11%) |
Jul 12, 2013 | 2.540 | 2.740 | 2.540 | 2.740 | 300 | +0.25(+10.04%) |
Jul 08, 2013 | 2.490 | 2.490 | 2.490 | 0 | +0.17(+7.33%) | |
Jul 01, 2013 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.22(+10.48%) |
Jun 25, 2013 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | -0.11(-4.98%) |
Jun 24, 2013 | 2.510 | 2.210 | 2.210 | 2.210 | 700 | -0.30(-11.95%) |
Jun 21, 2013 | 2.480 | 2.510 | 2.480 | 2.510 | 500 | -0.09(-3.46%) |
Jun 20, 2013 | 2.570 | 2.600 | 2.570 | 2.600 | 500 | +0.03(+1.17%) |
Jun 18, 2013 | 2.570 | 2.570 | 2.570 | 0 | -0.24(-8.54%) | |
Jun 17, 2013 | 2.800 | 2.810 | 2.800 | 2.810 | 200 | +0.00(+0.00%) |
Jun 14, 2013 | 2.810 | 2.810 | 2.810 | 2.810 | 200 | +0.14(+5.24%) |
Jun 10, 2013 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | -0.14(-4.98%) |
Jun 07, 2013 | 2.810 | 2.810 | 2.810 | 2.810 | 100 | -0.07(-2.43%) |
Jun 03, 2013 | 2.880 | 2.880 | 2.880 | 0 | -0.10(-3.36%) | |
May 31, 2013 | 2.980 | 2.980 | 2.980 | 2.980 | 100 | -0.06(-1.97%) |
May 24, 2013 | 3.040 | 3.040 | 3.040 | 0 | -0.05(-1.62%) | |
May 23, 2013 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | +0.08(+2.66%) |
May 17, 2013 | 3.010 | 3.010 | 3.010 | 0 | +0.03(+1.01%) | |
May 16, 2013 | 2.980 | 2.980 | 2.980 | 2.980 | 150 | -0.32(-9.70%) |
May 14, 2013 | 3.300 | 3.300 | 3.300 | 0 | -0.27(-7.56%) | |
May 13, 2013 | 3.520 | 3.570 | 3.520 | 3.570 | 929 | +0.23(+6.89%) |
May 10, 2013 | 2.840 | 3.340 | 2.840 | 3.340 | 900 | +0.87(+35.22%) |
May 09, 2013 | 2.470 | 2.470 | 2.470 | 2.470 | 402 | -0.04(-1.59%) |
May 07, 2013 | 2.510 | 2.510 | 2.510 | 0 | +0.10(+4.15%) | |
May 06, 2013 | 2.410 | 2.410 | 2.410 | 2.410 | 100 | -0.13(-5.12%) |
May 02, 2013 | 2.540 | 2.540 | 2.540 | 402 | -0.11(-4.15%) |
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.
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.