Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 2.440 2.490 2.280 2.450 2,372,911 -0.03(-1.21%)
Apr 29, 2014 2.400 2.510 2.350 2.480 3,420,152 +0.09(+3.77%)
Apr 28, 2014 2.600 2.650 2.250 2.390 11,136,589 +0.10(+4.37%)
Apr 25, 2014 2.230 2.340 2.200 2.290 2,857,071 +0.01(+0.44%)
Apr 24, 2014 2.330 2.420 2.210 2.280 4,817,517 -0.01(-0.44%)
Apr 23, 2014 2.140 2.355 2.080 2.290 7,670,358 +0.21(+10.10%)
Apr 22, 2014 1.860 2.120 1.850 2.080 4,620,138 +0.23(+12.43%)
Apr 21, 2014 1.790 1.860 1.720 1.850 2,521,800 +0.05(+2.78%)
Apr 17, 2014 1.890 1.800 1.800 1.800 2,609,600 -0.06(-3.23%)
Apr 16, 2014 1.780 1.870 1.690 1.860 3,285,718 +0.12(+6.90%)
Apr 15, 2014 1.890 1.930 1.660 1.740 7,285,157 -0.14(-7.45%)
Apr 14, 2014 2.070 2.100 1.820 1.880 5,809,308 -0.18(-8.74%)
Apr 11, 2014 2.130 2.170 2.000 2.060 3,160,640 -0.10(-4.63%)
Apr 10, 2014 2.360 2.388 2.110 2.160 3,251,719 -0.17(-7.30%)
Apr 09, 2014 2.310 2.350 2.270 2.330 1,996,728 +0.02(+0.87%)
Apr 08, 2014 2.220 2.320 2.170 2.310 3,582,658 +0.05(+2.21%)
Apr 07, 2014 2.330 2.330 2.150 2.260 2,904,188 -0.02(-0.88%)
Apr 04, 2014 2.390 2.400 2.150 2.280 5,051,421 -0.10(-4.20%)
Apr 03, 2014 2.500 2.530 2.321 2.380 3,075,515 -0.07(-2.86%)
Apr 02, 2014 2.580 2.589 2.360 2.450 3,604,709 -0.11(-4.30%)
Apr 01, 2014 2.580 2.720 2.480 2.560 4,698,875 +0.06(+2.40%)
Mar 31, 2014 2.230 2.500 2.200 2.500 6,145,229 +0.28(+12.61%)
Mar 28, 2014 2.400 2.420 2.150 2.220 5,028,430 -0.15(-6.29%)
Mar 27, 2014 2.400 2.440 2.260 2.369 3,091,074 -0.02(-0.88%)
Mar 26, 2014 2.620 2.620 2.380 2.390 4,794,602 -0.20(-7.72%)
Mar 25, 2014 2.720 2.790 2.570 2.590 4,021,794 -0.11(-4.07%)
Mar 24, 2014 2.900 2.900 2.600 2.700 5,833,014 -0.22(-7.53%)
Mar 21, 2014 2.920 3.000 2.810 2.920 6,016,896 -0.07(-2.34%)
Mar 20, 2014 3.040 3.080 2.930 2.990 2,965,719 -0.09(-2.92%)
Mar 19, 2014 2.900 3.260 2.820 3.080 9,046,467 +0.26(+9.22%)
Mar 18, 2014 2.630 3.020 2.540 2.820 17,620,548 -0.40(-12.42%)
Mar 17, 2014 3.350 3.350 3.150 3.220 5,639,439 +0.08(+2.55%)
Mar 14, 2014 2.980 3.170 2.900 3.140 3,705,687 +0.12(+3.97%)
Mar 13, 2014 3.260 3.310 2.900 3.020 10,168,972 -0.23(-7.08%)
Mar 12, 2014 3.310 3.360 3.210 3.250 3,373,250 -0.10(-2.99%)
Mar 11, 2014 3.430 3.490 3.330 3.350 3,622,736 -0.17(-4.83%)
Mar 10, 2014 3.440 3.650 3.380 3.520 5,127,347 +0.16(+4.76%)
Mar 07, 2014 3.330 3.450 3.200 3.360 6,853,942 -0.10(-2.89%)
Mar 06, 2014 3.840 3.850 3.450 3.460 10,146,619 -0.42(-10.82%)
Mar 05, 2014 3.900 3.935 3.850 3.880 2,715,714 -0.09(-2.27%)
Mar 04, 2014 3.930 4.000 3.910 3.970 3,289,498 +0.12(+3.12%)
Mar 03, 2014 3.940 4.040 3.840 3.850 4,000,695 -0.10(-2.53%)
Feb 28, 2014 4.220 4.240 3.860 3.950 7,449,515 +0.10(+2.60%)
Feb 27, 2014 3.960 3.967 3.650 3.850 4,708,547 -0.15(-3.75%)
Feb 26, 2014 4.140 4.161 3.940 4.000 4,820,424 -0.09(-2.32%)
Feb 25, 2014 4.100 4.160 4.025 4.095 4,956,124 +0.08(+2.12%)
Feb 24, 2014 3.940 4.050 3.910 4.010 5,037,178 +0.10(+2.56%)
Feb 21, 2014 3.990 4.120 3.910 3.910 5,861,568 +0.00(+0.00%)
Feb 20, 2014 3.670 4.120 3.660 3.910 13,538,039 +0.31(+8.61%)
Feb 19, 2014 3.720 3.790 3.580 3.600 4,932,634 -0.19(-5.01%)
Feb 18, 2014 3.470 3.930 3.260 3.790 17,857,633 +0.06(+1.61%)
Feb 14, 2014 4.300 3.730 3.730 3.730 40,744,000 -0.63(-14.35%)
Feb 13, 2014 4.300 4.400 3.960 4.355 8,162,847 +0.02(+0.35%)
Feb 12, 2014 5.220 5.300 4.260 4.340 23,674,496 -0.85(-16.38%)
Feb 11, 2014 5.410 5.460 5.120 5.190 5,286,509 -0.20(-3.71%)
Feb 10, 2014 5.170 5.411 5.090 5.390 12,826,828 +0.46(+9.33%)
Feb 07, 2014 4.310 5.020 4.300 4.930 18,297,662 +0.66(+15.46%)
Feb 06, 2014 4.130 4.320 4.080 4.270 5,704,719 +0.12(+2.89%)
Feb 05, 2014 4.350 4.350 4.045 4.150 6,874,524 -0.09(-2.12%)
Feb 04, 2014 4.350 4.420 4.220 4.240 5,873,153 +0.02(+0.47%)
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.