Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 2.658 2.669 2.576 2.623 200,276 -0.03(-1.10%)
Apr 29, 2014 2.704 2.763 2.646 2.652 239,628 -0.05(-1.94%)
Apr 28, 2014 2.681 2.774 2.658 2.704 211,579 +0.01(+0.43%)
Apr 25, 2014 2.745 2.745 2.588 2.693 178,915 -0.05(-1.71%)
Apr 24, 2014 2.634 2.745 2.541 2.739 230,900 +0.09(+3.30%)
Apr 23, 2014 2.833 2.850 2.628 2.652 432,399 -0.16(-5.81%)
Apr 22, 2014 2.512 2.862 2.494 2.815 772,769 +0.33(+13.15%)
Apr 21, 2014 2.301 2.500 2.278 2.488 171,661 +0.18(+7.58%)
Apr 17, 2014 2.243 2.313 2.313 2.313 86,287 +0.00(+0.00%)
Apr 16, 2014 2.342 2.342 2.278 2.313 230,894 -0.02(-1.00%)
Apr 15, 2014 2.360 2.442 2.313 2.336 170,387 +0.01(+0.25%)
Apr 14, 2014 2.331 2.360 2.308 2.331 110,702 -0.01(-0.25%)
Apr 11, 2014 2.348 2.395 2.307 2.336 237,149 -0.01(-0.25%)
Apr 10, 2014 2.389 2.395 2.290 2.342 105,047 -0.04(-1.47%)
Apr 09, 2014 2.366 2.395 2.348 2.377 99,391 +0.01(+0.49%)
Apr 08, 2014 2.325 2.395 2.297 2.366 55,918 +0.03(+1.25%)
Apr 07, 2014 2.331 2.436 2.296 2.336 91,467 +0.02(+0.76%)
Apr 04, 2014 2.459 2.465 2.296 2.319 124,292 -0.12(-5.02%)
Apr 03, 2014 2.412 2.447 2.366 2.442 96,025 +0.05(+1.95%)
Apr 02, 2014 2.383 2.453 2.336 2.395 82,828 +0.04(+1.49%)
Apr 01, 2014 2.284 2.406 2.278 2.360 150,440 +0.09(+3.86%)
Mar 31, 2014 2.266 2.296 2.185 2.272 176,816 -0.01(-0.26%)
Mar 28, 2014 2.272 2.500 2.237 2.278 88,014 -0.01(-0.26%)
Mar 27, 2014 2.331 2.331 2.249 2.284 128,494 -0.04(-1.51%)
Mar 26, 2014 2.395 2.395 2.260 2.319 227,902 -0.06(-2.70%)
Mar 25, 2014 2.418 2.447 2.354 2.383 91,010 +0.00(+0.00%)
Mar 24, 2014 2.541 2.599 2.336 2.383 486,267 -0.08(-3.09%)
Mar 21, 2014 2.447 2.482 2.313 2.459 941,604 +0.15(+6.31%)
Mar 20, 2014 2.190 2.465 2.132 2.313 977,901 +0.16(+7.32%)
Mar 19, 2014 2.079 2.155 2.050 2.155 276,911 +0.10(+4.83%)
Mar 18, 2014 2.015 2.074 2.003 2.056 246,488 +0.02(+1.15%)
Mar 17, 2014 2.021 2.097 1.986 2.033 100,974 +0.03(+1.46%)
Mar 14, 2014 2.103 2.103 1.963 2.003 225,837 -0.10(-4.72%)
Mar 13, 2014 2.062 2.167 2.044 2.103 256,728 +0.03(+1.41%)
Mar 12, 2014 2.173 2.179 1.986 2.074 509,234 +0.11(+5.34%)
Mar 11, 2014 1.928 2.097 1.925 1.968 516,982 +0.05(+2.43%)
Mar 10, 2014 1.887 1.945 1.881 1.922 171,183 +0.06(+3.13%)
Mar 07, 2014 1.869 1.916 1.817 1.863 204,947 +0.05(+2.71%)
Mar 06, 2014 1.865 1.865 1.775 1.814 88,890 -0.05(-2.72%)
Mar 05, 2014 1.831 1.870 1.800 1.865 170,289 +0.04(+2.16%)
Mar 04, 2014 1.814 1.825 1.780 1.825 117,172 +0.00(+0.00%)
Mar 03, 2014 1.814 1.859 1.775 1.825 239,515 +0.00(+0.00%)
Feb 28, 2014 1.741 1.870 1.741 1.825 579,958 +0.08(+4.52%)
Feb 27, 2014 1.752 1.758 1.707 1.747 59,020 +0.01(+0.65%)
Feb 26, 2014 1.730 1.747 1.724 1.735 54,698 +0.01(+0.65%)
Feb 25, 2014 1.668 1.747 1.668 1.724 49,318 +0.02(+1.32%)
Feb 24, 2014 1.735 1.747 1.690 1.701 234,137 -0.01(-0.66%)
Feb 21, 2014 1.651 1.735 1.651 1.713 217,941 +0.08(+4.83%)
Feb 20, 2014 1.656 1.668 1.610 1.634 16,435 -0.01(-0.69%)
Feb 19, 2014 1.645 1.668 1.611 1.645 42,011 -0.02(-1.02%)
Feb 18, 2014 1.645 1.668 1.640 1.662 22,188 +0.01(+0.68%)
Feb 14, 2014 1.634 1.651 1.651 1.651 50,585 +0.02(+1.38%)
Feb 13, 2014 1.578 1.628 1.578 1.628 91,134 +0.05(+3.21%)
Feb 12, 2014 1.623 1.634 1.578 1.578 100,353 -0.03(-2.10%)
Feb 11, 2014 1.651 1.662 1.606 1.611 145,995 -0.03(-1.72%)
Feb 10, 2014 1.578 1.656 1.578 1.639 59,838 +0.05(+2.83%)
Feb 07, 2014 1.583 1.611 1.549 1.594 148,521 +0.02(+1.07%)
Feb 06, 2014 1.594 1.831 1.561 1.578 599,280 +0.00(+0.00%)
Feb 05, 2014 1.578 1.600 1.544 1.578 148,010 -0.02(-1.06%)
Feb 04, 2014 1.561 1.594 1.552 1.594 39,446 +0.03(+2.17%)
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.