Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | -0.01(-0.24%) |
May 27, 2014 | 4.160 | 4.160 | 4.160 | 0 | +0.06(+1.46%) | |
May 22, 2014 | 4.100 | 4.100 | 4.100 | 0 | +0.03(+0.74%) | |
May 21, 2014 | 4.070 | 4.070 | 4.070 | 4.070 | 2,500 | +0.33(+8.82%) |
May 06, 2014 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | -0.01(-0.27%) |
Apr 30, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.01(-0.27%) |
Apr 23, 2014 | 3.760 | 3.760 | 3.760 | 0 | +0.21(+5.92%) | |
Apr 02, 2014 | 3.550 | 3.550 | 3.550 | 0 | +0.01(+0.23%) | |
Apr 01, 2014 | 3.610 | 3.610 | 3.542 | 3.542 | 7,786 | +0.14(+4.18%) |
Mar 27, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.02(+0.59%) |
Mar 24, 2014 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.12(+3.68%) |
Mar 19, 2014 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | +0.06(+1.87%) |
Mar 18, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | +0.04(+1.27%) |
Mar 17, 2014 | 3.160 | 3.160 | 3.160 | 3.160 | 14,000 | -0.12(-3.66%) |
Mar 12, 2014 | 3.280 | 3.280 | 3.280 | 0 | +0.09(+2.82%) | |
Mar 11, 2014 | 3.190 | 3.190 | 3.190 | 3.190 | 1,786 | +0.06(+1.92%) |
Mar 10, 2014 | 3.150 | 3.150 | 3.130 | 3.130 | 14,900 | -0.16(-4.86%) |
Mar 04, 2014 | 3.290 | 3.290 | 3.290 | 0 | +0.05(+1.54%) | |
Feb 28, 2014 | 3.240 | 3.240 | 3.240 | 0 | +0.05(+1.57%) | |
Feb 26, 2014 | 3.190 | 3.190 | 3.190 | 0 | -0.33(-9.38%) | |
Feb 20, 2014 | 3.520 | 3.520 | 3.520 | 0 | +0.02(+0.57%) | |
Feb 19, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | -0.19(-5.14%) |
Feb 18, 2014 | 3.689 | 3.689 | 3.689 | 3.689 | 50,000 | +0.05(+1.36%) |
Feb 13, 2014 | 3.640 | 3.640 | 3.640 | 0 | +0.14(+4.00%) | |
Feb 10, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 21,500 | -0.07(-1.96%) |
Feb 07, 2014 | 3.570 | 3.570 | 3.570 | 3.570 | 0 | +0.10(+2.96%) |
Feb 04, 2014 | 3.467 | 3.467 | 3.467 | 0 | +0.02(+0.51%) | |
Feb 03, 2014 | 3.540 | 3.540 | 3.450 | 3.450 | 4,218 | -0.06(-1.71%) |
Jan 31, 2014 | 3.620 | 3.620 | 3.470 | 3.510 | 0 | -0.12(-3.35%) |
Jan 30, 2014 | 3.633 | 3.633 | 3.632 | 3.632 | 50,000 | -0.07(-1.84%) |
Jan 28, 2014 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | -0.01(-0.18%) |
Jan 27, 2014 | 3.710 | 3.710 | 3.700 | 3.707 | 200,300 | -0.02(-0.63%) |
Jan 24, 2014 | 3.730 | 3.730 | 3.730 | 3.730 | 0 | -0.17(-4.36%) |
Jan 21, 2014 | 3.900 | 3.900 | 3.900 | 0 | -0.12(-2.99%) | |
Jan 17, 2014 | 4.020 | 4.020 | 4.020 | 0 | -0.08(-1.95%) | |
Jan 16, 2014 | 4.110 | 4.110 | 4.080 | 4.100 | 37,400 | -0.06(-1.40%) |
Jan 15, 2014 | 4.158 | 4.158 | 4.158 | 4.158 | 12,016 | -0.03(-0.76%) |
Jan 14, 2014 | 4.190 | 4.195 | 4.190 | 4.190 | 10,916 | +0.00(+0.08%) |
Jan 13, 2014 | 4.340 | 4.340 | 4.187 | 4.187 | 12,700 | -0.02(-0.55%) |
Jan 09, 2014 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | +0.10(+2.53%) |
Jan 07, 2014 | 4.106 | 4.106 | 4.106 | 0 | +0.09(+2.14%) | |
Jan 06, 2014 | 4.107 | 4.107 | 4.020 | 4.020 | 3,400 | -0.03(-0.74%) |
Jan 03, 2014 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.22(-5.15%) |
Dec 26, 2013 | 4.270 | 4.270 | 4.270 | 0 | -0.09(-2.06%) | |
Dec 24, 2013 | 4.300 | 4.360 | 4.300 | 4.360 | 6,400 | -0.05(-1.13%) |
Dec 20, 2013 | 4.410 | 4.410 | 4.410 | 0 | +0.07(+1.50%) | |
Dec 18, 2013 | 4.345 | 4.345 | 4.345 | 0 | -0.04(-0.81%) | |
Dec 12, 2013 | 4.380 | 4.380 | 4.380 | 0 | -0.18(-3.95%) | |
Dec 05, 2013 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.28(+6.54%) |
Dec 03, 2013 | 4.280 | 4.280 | 4.280 | 0 | +0.09(+2.15%) | |
Nov 29, 2013 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | -0.07(-1.64%) |
Nov 18, 2013 | 4.260 | 4.260 | 4.260 | 0 | -0.01(-0.23%) | |
Nov 15, 2013 | 4.150 | 4.270 | 4.150 | 4.270 | 200 | +0.43(+11.20%) |
Nov 08, 2013 | 3.840 | 3.840 | 3.840 | 0 | -0.07(-1.79%) | |
Nov 06, 2013 | 3.910 | 3.910 | 3.910 | 0 | -0.09(-2.25%) | |
Nov 05, 2013 | 4.150 | 4.150 | 4.000 | 4.000 | 8,311 | -0.15(-3.61%) |
Oct 29, 2013 | 4.150 | 4.150 | 4.150 | 0 | -0.07(-1.66%) | |
Oct 24, 2013 | 4.220 | 4.220 | 4.220 | 0 | +0.01(+0.24%) | |
Oct 23, 2013 | 4.210 | 4.210 | 4.210 | 4.210 | 100 | -0.03(-0.71%) |
Oct 21, 2013 | 4.240 | 4.240 | 4.240 | 0 | +0.01(+0.24%) | |
Oct 16, 2013 | 4.230 | 4.230 | 4.230 | 0 | +0.13(+3.17%) | |
Oct 15, 2013 | 4.120 | 4.120 | 4.100 | 4.100 | 211 | -0.34(-7.66%) |
Oct 04, 2013 | 4.440 | 4.440 | 4.440 | 0 | +0.11(+2.54%) | |
Oct 03, 2013 | 4.330 | 4.330 | 4.330 | 4.330 | 300 | -0.33(-7.08%) |
Sep 26, 2013 | 4.660 | 4.660 | 4.660 | 0 | -0.11(-2.31%) | |
Sep 19, 2013 | 4.770 | 4.770 | 4.770 | 4.770 | 0 | -0.03(-0.63%) |
Sep 18, 2013 | 4.650 | 4.890 | 4.600 | 4.800 | 3,086 | +0.28(+6.19%) |
Sep 12, 2013 | 4.520 | 4.520 | 4.520 | 0 | +0.24(+5.61%) | |
Sep 03, 2013 | 4.280 | 4.280 | 4.280 | 0 | +0.14(+3.38%) | |
Aug 28, 2013 | 4.140 | 4.140 | 4.140 | 0 | -0.06(-1.43%) | |
Aug 27, 2013 | 4.220 | 4.220 | 4.200 | 4.200 | 1,900 | -0.35(-7.69%) |
Aug 23, 2013 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | -0.19(-4.01%) |
Aug 19, 2013 | 4.740 | 4.740 | 4.740 | 0 | -0.23(-4.63%) | |
Aug 13, 2013 | 4.970 | 4.970 | 4.970 | 0 | +0.12(+2.47%) | |
Aug 12, 2013 | 5.180 | 5.260 | 4.850 | 4.850 | 970 | -0.23(-4.53%) |
Aug 08, 2013 | 5.080 | 5.080 | 5.080 | 0 | +0.13(+2.63%) | |
Aug 06, 2013 | 4.950 | 4.950 | 4.950 | 0 | -0.02(-0.40%) | |
Aug 05, 2013 | 4.970 | 4.970 | 4.970 | 4.970 | 4,000 | +0.04(+0.75%) |
Aug 02, 2013 | 4.933 | 4.933 | 4.933 | 4.933 | 204,000 | +0.40(+8.90%) |
Jul 31, 2013 | 4.530 | 4.530 | 4.530 | 0 | +0.03(+0.67%) | |
Jul 29, 2013 | 4.500 | 4.500 | 4.500 | 0 | -0.13(-2.81%) | |
Jul 26, 2013 | 4.600 | 4.630 | 4.600 | 4.630 | 394 | +0.09(+1.98%) |
Jul 25, 2013 | 4.540 | 4.540 | 4.540 | 4.540 | 24,500 | +0.02(+0.53%) |
Jul 24, 2013 | 4.516 | 4.516 | 4.516 | 4.516 | 22,000 | +0.21(+4.79%) |
Jul 19, 2013 | 4.309 | 4.309 | 4.309 | 4.309 | 0 | +0.10(+2.36%) |
Jul 15, 2013 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | +0.09(+2.18%) |
Jul 10, 2013 | 4.120 | 4.120 | 4.120 | 0 | -0.25(-5.72%) | |
Jul 03, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | +0.08(+1.86%) |
Jul 01, 2013 | 4.290 | 4.290 | 4.290 | 0 | +0.35(+8.88%) | |
Jun 25, 2013 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.08(+2.07%) |
Jun 20, 2013 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | -0.18(-4.46%) |
Jun 19, 2013 | 4.120 | 4.120 | 4.040 | 4.040 | 315 | -0.12(-2.88%) |
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.