Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 4.691 4.896 4.655 4.786 16,529,242 -0.01(-0.30%)
Jan 30, 2014 4.852 4.867 4.735 4.801 9,659,364 +0.02(+0.46%)
Jan 29, 2014 4.801 4.896 4.713 4.779 15,275,812 -0.11(-2.25%)
Jan 28, 2014 4.918 4.969 4.841 4.889 15,596,624 +0.02(+0.45%)
Jan 27, 2014 4.918 4.933 4.816 4.867 12,849,857 -0.05(-1.04%)
Jan 24, 2014 4.955 5.035 4.845 4.918 41,360,256 -0.20(-4.00%)
Jan 23, 2014 5.284 5.291 5.021 5.123 28,044,148 -0.13(-2.51%)
Jan 22, 2014 5.255 5.284 5.218 5.255 14,833,516 +0.01(+0.14%)
Jan 21, 2014 5.226 5.306 5.174 5.247 16,973,658 +0.07(+1.27%)
Jan 17, 2014 5.174 5.182 5.182 5.182 6,933,817 +0.01(+0.14%)
Jan 16, 2014 5.247 5.262 5.138 5.174 8,537,775 -0.06(-1.12%)
Jan 15, 2014 5.321 5.343 5.233 5.233 10,452,606 -0.09(-1.65%)
Jan 14, 2014 5.291 5.365 5.269 5.321 12,459,058 +0.02(+0.41%)
Jan 13, 2014 5.335 5.357 5.273 5.299 14,235,317 -0.04(-0.82%)
Jan 10, 2014 5.204 5.357 5.189 5.343 18,633,906 +0.16(+3.11%)
Jan 09, 2014 5.284 5.291 5.167 5.182 22,302,632 -0.12(-2.34%)
Jan 08, 2014 5.299 5.357 5.277 5.306 9,873,643 +0.00(+0.00%)
Jan 07, 2014 5.328 5.372 5.269 5.306 26,630,966 +0.20(+3.87%)
Jan 06, 2014 5.167 5.174 5.086 5.108 8,762,805 -0.12(-2.24%)
Jan 03, 2014 5.277 5.291 5.182 5.226 8,799,425 -0.10(-1.92%)
Jan 02, 2014 5.328 5.343 5.269 5.328 7,099,870 -0.05(-0.95%)
Dec 31, 2013 5.416 5.379 5.379 5.379 5,274,489 -0.01(-0.27%)
Dec 30, 2013 5.343 5.394 5.328 5.394 5,110,049 +0.00(+0.00%)
Dec 27, 2013 5.262 5.401 5.247 5.394 9,518,377 +0.15(+2.93%)
Dec 26, 2013 5.277 5.295 5.218 5.240 4,743,554 +0.01(+0.14%)
Dec 24, 2013 5.094 5.255 5.064 5.233 5,317,838 +0.01(+0.14%)
Dec 23, 2013 5.226 5.284 5.204 5.226 8,154,692 +0.01(+0.28%)
Dec 20, 2013 5.204 5.226 5.145 5.211 13,308,178 +0.00(+0.00%)
Dec 19, 2013 5.226 5.291 5.138 5.211 12,890,510 -0.09(-1.66%)
Dec 18, 2013 5.189 5.408 4.940 5.299 13,166,519 +0.13(+2.55%)
Dec 17, 2013 5.218 5.218 5.094 5.167 11,305,243 +0.01(+0.28%)
Dec 16, 2013 5.108 5.247 5.094 5.152 11,348,300 +0.08(+1.59%)
Dec 13, 2013 5.189 5.196 5.064 5.072 9,914,777 -0.11(-2.12%)
Dec 12, 2013 5.211 5.233 5.130 5.182 10,527,649 -0.06(-1.12%)
Dec 11, 2013 5.299 5.313 5.207 5.240 9,325,656 -0.08(-1.51%)
Dec 10, 2013 5.328 5.365 5.255 5.321 8,516,573 +0.01(+0.14%)
Dec 09, 2013 5.226 5.357 5.226 5.313 10,449,275 +0.07(+1.40%)
Dec 06, 2013 5.240 5.282 5.204 5.240 8,717,656 -0.02(-0.42%)
Dec 05, 2013 5.123 5.299 5.116 5.262 9,585,088 +0.07(+1.41%)
Dec 04, 2013 5.189 5.233 5.054 5.189 19,181,664 -0.15(-2.88%)
Dec 03, 2013 5.313 5.372 5.204 5.343 11,543,589 -0.01(-0.27%)
Dec 02, 2013 5.460 5.511 5.335 5.357 7,930,551 -0.18(-3.17%)
Nov 29, 2013 5.452 5.540 5.445 5.533 5,103,809 +0.02(+0.40%)
Nov 27, 2013 5.548 5.555 5.430 5.511 9,504,656 -0.12(-2.21%)
Nov 26, 2013 5.482 5.650 5.430 5.635 9,015,186 +0.15(+2.80%)
Nov 25, 2013 5.533 5.569 5.430 5.482 5,238,049 -0.05(-0.93%)
Nov 22, 2013 5.504 5.613 5.482 5.533 8,164,421 +0.11(+2.02%)
Nov 21, 2013 5.438 5.511 5.387 5.423 7,415,703 -0.13(-2.37%)
Nov 20, 2013 5.540 5.657 5.511 5.555 7,198,804 +0.00(+0.00%)
Nov 19, 2013 5.730 5.745 5.474 5.555 11,658,467 -0.06(-1.04%)
Nov 18, 2013 5.584 5.701 5.526 5.613 12,270,649 +0.11(+1.99%)
Nov 15, 2013 5.452 5.665 5.416 5.504 8,666,099 +0.04(+0.67%)
Nov 14, 2013 5.401 5.533 5.306 5.467 8,026,892 +0.07(+1.22%)
Nov 12, 2013 5.321 5.460 5.247 5.401 9,360,229 +0.12(+2.22%)
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.