Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.04(+0.65%) |
| Apr 28, 2014 | 6.160 | 6.160 | 6.160 | 0 | +0.71(+13.03%) | |
| Apr 17, 2014 | 5.450 | 5.450 | 5.450 | 0 | -0.10(-1.80%) | |
| Apr 11, 2014 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
| Apr 04, 2014 | 5.450 | 5.450 | 5.450 | 0 | -0.05(-0.91%) | |
| Apr 02, 2014 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Apr 01, 2014 | 5.500 | 5.500 | 5.500 | 5.500 | 300 | -0.05(-0.90%) |
| Mar 28, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.05(+0.91%) |
| Mar 25, 2014 | 5.500 | 5.500 | 5.500 | 0 | -0.10(-1.79%) | |
| Mar 24, 2014 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 | +0.05(+0.90%) |
| Mar 20, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | -0.02(-0.36%) |
| Mar 18, 2014 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | -0.16(-2.79%) |
| Mar 17, 2014 | 5.710 | 5.730 | 5.550 | 5.730 | 1,000 | -0.07(-1.21%) |
| Mar 07, 2014 | 5.800 | 5.800 | 5.800 | 0 | -0.05(-0.85%) | |
| Mar 05, 2014 | 5.850 | 5.850 | 5.850 | 0 | -0.34(-5.49%) | |
| Mar 04, 2014 | 6.190 | 6.190 | 6.190 | 6.190 | 900 | -0.01(-0.16%) |
| Mar 03, 2014 | 6.200 | 6.200 | 6.200 | 6.200 | 200 | +0.35(+5.98%) |
| Feb 24, 2014 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
| Feb 21, 2014 | 5.830 | 5.850 | 5.830 | 5.850 | 900 | +0.15(+2.63%) |
| Feb 20, 2014 | 5.700 | 5.700 | 5.700 | 5.700 | 500 | +0.05(+0.88%) |
| Feb 13, 2014 | 5.650 | 5.650 | 5.650 | 0 | +0.04(+0.71%) | |
| Feb 07, 2014 | 5.610 | 5.610 | 5.610 | 5.610 | 0 | +0.00(+0.00%) |
| Feb 05, 2014 | 5.610 | 5.610 | 5.610 | 0 | +0.11(+2.00%) | |
| Feb 04, 2014 | 5.530 | 5.530 | 5.500 | 5.500 | 500 | -0.20(-3.51%) |
| Feb 03, 2014 | 5.700 | 5.700 | 5.700 | 5.700 | 100 | +0.09(+1.60%) |
| Jan 30, 2014 | 5.610 | 5.610 | 5.610 | 5.610 | 0 | +0.01(+0.18%) |
| Jan 27, 2014 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | -0.20(-3.45%) |
| Jan 21, 2014 | 5.800 | 5.800 | 5.800 | 0 | -0.17(-2.85%) | |
| Jan 20, 2014 | 5.970 | 5.970 | 5.970 | 5.970 | 500 | +0.36(+6.42%) |
| Jan 14, 2014 | 5.610 | 5.610 | 5.610 | 5.610 | 0 | +0.01(+0.18%) |
| Jan 13, 2014 | 5.800 | 5.800 | 5.600 | 5.600 | 2,400 | -0.05(-0.88%) |
| Jan 08, 2014 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | -0.13(-2.25%) |
| Jan 03, 2014 | 5.780 | 5.780 | 5.780 | 0 | -0.22(-3.67%) | |
| Jan 02, 2014 | 6.100 | 6.100 | 6.000 | 6.000 | 900 | +0.00(+0.00%) |
| Dec 31, 2013 | 6.000 | 6.000 | 6.000 | 0 | +0.75(+14.29%) | |
| Dec 30, 2013 | 5.240 | 5.250 | 5.240 | 5.250 | 4,625 | -0.18(-3.31%) |
| Dec 27, 2013 | 5.430 | 5.430 | 5.430 | 5.430 | 100 | +0.23(+4.42%) |
| Dec 24, 2013 | 5.200 | 5.200 | 5.200 | 0 | -0.03(-0.57%) | |
| Dec 19, 2013 | 5.230 | 5.230 | 5.230 | 0 | +0.19(+3.77%) | |
| Dec 18, 2013 | 5.030 | 5.040 | 5.030 | 5.040 | 2,200 | +0.03(+0.60%) |
| Dec 16, 2013 | 5.010 | 5.010 | 5.010 | 0 | +0.15(+3.09%) | |
| Dec 06, 2013 | 4.860 | 4.860 | 4.860 | 0 | +0.01(+0.21%) | |
| Dec 05, 2013 | 4.860 | 4.950 | 4.850 | 4.850 | 9,800 | -0.02(-0.41%) |
| Dec 04, 2013 | 4.900 | 5.090 | 4.750 | 4.870 | 8,100 | -0.03(-0.61%) |
| Dec 03, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 400 | +0.10(+2.08%) |
| Nov 27, 2013 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | -0.10(-2.04%) |
| Nov 26, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.23(+4.93%) |
| Nov 22, 2013 | 4.670 | 4.670 | 4.670 | 0 | -0.46(-8.97%) | |
| Nov 20, 2013 | 5.130 | 5.130 | 5.130 | 0 | +0.28(+5.77%) | |
| Nov 18, 2013 | 4.850 | 4.850 | 4.850 | 0 | -0.24(-4.72%) | |
| Nov 15, 2013 | 4.990 | 5.130 | 4.990 | 5.090 | 2,100 | +0.44(+9.46%) |
| Nov 14, 2013 | 4.650 | 4.650 | 4.650 | 4.650 | 1,000 | +0.05(+1.09%) |
| Nov 13, 2013 | 4.760 | 4.760 | 4.600 | 4.600 | 7,400 | -0.30(-6.12%) |
| Nov 08, 2013 | 4.900 | 4.900 | 4.900 | 0 | +0.08(+1.66%) | |
| Nov 06, 2013 | 4.820 | 4.820 | 4.820 | 0 | -0.01(-0.21%) | |
| Nov 01, 2013 | 4.830 | 4.830 | 4.830 | 0 | -0.02(-0.41%) | |
| Oct 22, 2013 | 4.850 | 4.850 | 4.850 | 0 | -0.12(-2.41%) | |
| Oct 16, 2013 | 4.970 | 4.970 | 4.970 | 0 | +0.19(+3.97%) | |
| Oct 15, 2013 | 4.780 | 4.780 | 4.780 | 4.780 | 405 | -0.19(-3.82%) |
| Oct 04, 2013 | 4.970 | 4.970 | 4.970 | 0 | +0.11(+2.26%) | |
| Oct 03, 2013 | 4.860 | 4.860 | 4.860 | 4.860 | 100 | +0.11(+2.32%) |
| Oct 02, 2013 | 5.000 | 5.000 | 4.750 | 4.750 | 3,600 | -0.25(-5.00%) |
| Sep 27, 2013 | 5.000 | 5.000 | 5.000 | 0 | +0.24(+5.04%) | |
| Sep 26, 2013 | 4.800 | 4.800 | 4.760 | 4.760 | 700 | -0.24(-4.80%) |
| Sep 25, 2013 | 5.000 | 5.010 | 5.000 | 5.000 | 13,500 | -0.10(-1.96%) |
| Sep 12, 2013 | 5.100 | 5.100 | 5.100 | 0 | +0.10(+2.00%) | |
| Sep 11, 2013 | 4.990 | 5.000 | 4.990 | 5.000 | 800 | +0.00(+0.00%) |
| Sep 03, 2013 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Aug 30, 2013 | 5.000 | 5.000 | 5.000 | 0 | +0.10(+2.04%) | |
| Aug 23, 2013 | 4.900 | 4.900 | 4.900 | 0 | +0.20(+4.26%) | |
| Aug 22, 2013 | 4.900 | 4.900 | 4.700 | 4.700 | 800 | -0.37(-7.30%) |
| Aug 15, 2013 | 5.070 | 5.070 | 5.070 | 0 | +0.07(+1.40%) | |
| Aug 12, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.26(-4.94%) |
| Aug 09, 2013 | 5.300 | 5.310 | 5.260 | 5.260 | 500 | -0.09(-1.68%) |
| Aug 08, 2013 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | +0.00(+0.00%) |
| Aug 02, 2013 | 5.350 | 5.350 | 5.350 | 0 | -0.05(-0.93%) | |
| Jul 30, 2013 | 5.400 | 5.400 | 5.400 | 0 | -0.02(-0.37%) | |
| Jul 29, 2013 | 5.420 | 5.420 | 5.420 | 5.420 | 500 | +0.07(+1.31%) |
| Jul 26, 2013 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
| Jul 25, 2013 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
| Jul 24, 2013 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) |
| Jul 23, 2013 | 5.360 | 5.360 | 5.350 | 5.350 | 1,400 | -0.12(-2.19%) |
| Jul 22, 2013 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | +0.00(+0.00%) |
| Jul 19, 2013 | 5.470 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | |
| Jul 18, 2013 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | +0.00(+0.00%) |
| Jul 17, 2013 | 5.470 | 5.490 | 5.470 | 5.470 | 100 | -0.02(-0.36%) |
| Jul 16, 2013 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | |
| Jul 15, 2013 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | |
| Jul 12, 2013 | 5.480 | 5.490 | 5.480 | 5.490 | 260 | +0.33(+6.40%) |
| Jul 11, 2013 | 5.160 | 5.160 | 5.160 | 0 | +0.00(+0.00%) | |
| Jul 10, 2013 | 5.160 | 5.160 | 5.160 | 5.160 | 200 | -0.24(-4.44%) |
| Jul 09, 2013 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| Jul 08, 2013 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| Jul 05, 2013 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| Jul 04, 2013 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| Jul 03, 2013 | 5.400 | 5.400 | 5.400 | 5.400 | 2,000 | +0.15(+2.86%) |
| Jul 02, 2013 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Jun 28, 2013 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Jun 27, 2013 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Jun 26, 2013 | 5.150 | 5.250 | 5.150 | 5.250 | 1,100 | +0.22(+4.37%) |
| Jun 25, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 100 | -0.18(-3.45%) |
| Jun 24, 2013 | 5.290 | 5.290 | 4.850 | 5.210 | 1,950 | -0.10(-1.88%) |
| Jun 21, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Jun 20, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Jun 19, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Jun 18, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Jun 17, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Jun 14, 2013 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) |
| Jun 13, 2013 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) |
| Jun 12, 2013 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) |
| Jun 11, 2013 | 5.310 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) |
| Jun 10, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Jun 07, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Jun 06, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Jun 05, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Jun 04, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Jun 03, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| May 31, 2013 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| May 30, 2013 | 5.310 | 5.310 | 5.310 | 5.310 | 250 | +0.11(+2.12%) |
| May 29, 2013 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
| May 28, 2013 | 5.030 | 5.200 | 5.030 | 5.200 | 998 | -0.14(-2.62%) |
| May 27, 2013 | 5.340 | 5.340 | 5.340 | 40 | +0.00(+0.00%) | |
| May 24, 2013 | 5.340 | 5.340 | 5.340 | 0 | +0.00(+0.00%) | |
| May 23, 2013 | 4.960 | 5.340 | 4.950 | 5.340 | 2,718 | +0.09(+1.71%) |
| May 22, 2013 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| May 21, 2013 | 5.250 | 5.250 | 5.250 | 5.250 | 300 | +0.00(+0.00%) |
| May 17, 2013 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| May 16, 2013 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 | +0.02(+0.38%) |
| May 15, 2013 | 5.230 | 5.230 | 5.230 | 0 | +0.00(+0.00%) | |
| May 13, 2013 | 5.230 | 5.230 | 5.230 | 0 | +0.00(+0.00%) | |
| May 10, 2013 | 4.950 | 5.230 | 4.950 | 5.230 | 1,400 | +0.23(+4.60%) |
| May 09, 2013 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| May 08, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 525 | -0.30(-5.66%) |
| May 07, 2013 | 5.010 | 5.300 | 4.850 | 5.300 | 2,300 | -0.14(-2.57%) |
| May 06, 2013 | 5.440 | 5.440 | 5.440 | 0 | +0.00(+0.00%) | |
| May 03, 2013 | 5.440 | 5.440 | 5.440 | 5.440 | 200 | +0.43(+8.58%) |
| May 02, 2013 | 5.010 | 5.010 | 5.010 | 0 | +0.00(+0.00%) |
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.
