Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 3.221 3.221 3.171 3.187 102,146,792 -0.03(-0.81%)
Feb 27, 2014 3.202 3.225 3.187 3.213 14,427,907 +0.01(+0.47%)
Feb 26, 2014 3.210 3.243 3.180 3.198 17,660,636 +0.00(+0.12%)
Feb 25, 2014 3.225 3.239 3.154 3.195 71,621,080 -0.21(-6.23%)
Feb 24, 2014 3.362 3.429 3.333 3.407 6,119,324 +0.07(+2.23%)
Feb 21, 2014 3.333 3.355 3.321 3.333 3,488,706 +0.01(+0.45%)
Feb 20, 2014 3.321 3.344 3.306 3.318 5,559,795 +0.01(+0.23%)
Feb 19, 2014 3.366 3.373 3.299 3.310 6,483,414 -0.06(-1.66%)
Feb 18, 2014 3.373 3.400 3.362 3.366 5,861,457 +0.01(+0.33%)
Feb 14, 2014 3.336 3.355 3.355 3.355 7,437,407 +0.02(+0.67%)
Feb 13, 2014 3.277 3.355 3.262 3.333 7,236,227 +0.04(+1.13%)
Feb 12, 2014 3.236 3.303 3.221 3.295 10,681,380 +0.08(+2.43%)
Feb 11, 2014 3.131 3.239 3.124 3.217 7,220,851 +0.09(+2.86%)
Feb 10, 2014 3.105 3.131 3.090 3.128 3,789,938 +0.01(+0.36%)
Feb 07, 2014 3.124 3.131 3.098 3.117 3,246,609 +0.00(+0.12%)
Feb 06, 2014 3.094 3.165 3.087 3.113 3,904,215 +0.06(+1.83%)
Feb 05, 2014 3.064 3.079 3.025 3.057 4,246,318 -0.00(-0.12%)
Feb 04, 2014 3.057 3.083 3.035 3.061 5,257,964 +0.03(+0.98%)
Feb 03, 2014 3.143 3.146 3.020 3.031 11,681,588 -0.11(-3.55%)
Jan 31, 2014 3.158 3.184 3.117 3.143 3,986,093 -0.07(-2.09%)
Jan 30, 2014 3.191 3.225 3.161 3.210 3,077,010 +0.05(+1.53%)
Jan 29, 2014 3.236 3.247 3.147 3.161 7,117,284 -0.08(-2.53%)
Jan 28, 2014 3.265 3.269 3.232 3.243 5,246,926 +0.00(+0.00%)
Jan 27, 2014 3.306 3.314 3.232 3.243 2,887,026 -0.05(-1.47%)
Jan 24, 2014 3.336 3.351 3.280 3.292 5,143,757 -0.06(-1.67%)
Jan 23, 2014 3.351 3.362 3.336 3.347 4,417,320 -0.01(-0.22%)
Jan 22, 2014 3.340 3.370 3.329 3.355 5,009,669 +0.00(+0.11%)
Jan 21, 2014 3.377 3.385 3.318 3.351 4,722,263 +0.02(+0.67%)
Jan 17, 2014 3.310 3.329 3.329 3.329 3,203,459 +0.01(+0.22%)
Jan 16, 2014 3.303 3.325 3.299 3.321 4,000,190 +0.00(+0.00%)
Jan 15, 2014 3.225 3.329 3.225 3.321 7,961,576 +0.10(+3.00%)
Jan 14, 2014 3.198 3.236 3.195 3.225 3,142,153 +0.03(+0.81%)
Jan 13, 2014 3.217 3.243 3.187 3.198 4,037,483 -0.02(-0.58%)
Jan 10, 2014 3.206 3.225 3.176 3.217 2,705,231 +0.01(+0.46%)
Jan 09, 2014 3.191 3.213 3.169 3.202 5,166,295 +0.01(+0.47%)
Jan 08, 2014 3.180 3.187 3.154 3.187 3,737,355 +0.00(+0.00%)
Jan 07, 2014 3.180 3.202 3.172 3.187 4,338,208 +0.01(+0.35%)
Jan 06, 2014 3.195 3.202 3.161 3.176 3,853,287 +0.01(+0.23%)
Jan 03, 2014 3.135 3.184 3.135 3.169 3,805,968 +0.03(+1.07%)
Jan 02, 2014 3.158 3.158 3.120 3.135 3,208,328 -0.02(-0.65%)
Dec 31, 2013 3.150 3.156 3.156 3.156 3,684,461 +0.00(+0.06%)
Dec 30, 2013 3.169 3.184 3.154 3.154 3,183,187 -0.01(-0.47%)
Dec 27, 2013 3.195 3.195 3.158 3.169 2,299,131 -0.01(-0.35%)
Dec 26, 2013 3.206 3.221 3.176 3.180 2,209,578 -0.02(-0.70%)
Dec 24, 2013 3.198 3.206 3.191 3.202 1,610,817 +0.01(+0.23%)
Dec 23, 2013 3.165 3.195 3.165 3.195 4,150,104 +0.04(+1.18%)
Dec 20, 2013 3.139 3.180 3.131 3.158 7,014,219 +0.04(+1.19%)
Dec 19, 2013 3.169 3.176 3.120 3.120 4,503,559 -0.05(-1.53%)
Dec 18, 2013 3.187 3.210 3.165 3.169 7,767,851 -0.01(-0.23%)
Dec 17, 2013 3.161 3.195 3.128 3.176 4,788,937 +0.01(+0.29%)
Dec 16, 2013 3.172 3.198 3.140 3.167 3,965,274 +0.02(+0.64%)
Dec 13, 2013 3.150 3.169 3.096 3.147 4,549,049 +0.00(+0.12%)
Dec 12, 2013 3.190 3.190 3.140 3.143 3,024,280 -0.01(-0.23%)
Dec 11, 2013 3.205 3.216 3.147 3.150 3,741,020 -0.04(-1.37%)
Dec 10, 2013 3.220 3.220 3.172 3.194 4,715,842 -0.03(-0.90%)
Dec 09, 2013 3.223 3.238 3.198 3.223 4,021,430 +0.01(+0.34%)
Dec 06, 2013 3.198 3.230 3.198 3.212 0 +0.03(+1.03%)
Dec 05, 2013 3.190 3.194 3.161 3.180 0 -0.02(-0.57%)
Dec 04, 2013 3.194 3.209 3.154 3.198 0 +0.00(+0.00%)
Dec 03, 2013 3.205 3.220 3.169 3.198 0 -0.02(-0.68%)
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.