Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 3.176 3.199 3.150 3.169 6,393,831 +0.02(+0.61%)
Mar 28, 2014 3.154 3.180 3.146 3.150 4,199,654 -0.01(-0.36%)
Mar 27, 2014 3.146 3.176 3.138 3.161 5,118,688 +0.01(+0.24%)
Mar 26, 2014 3.195 3.222 3.146 3.154 7,635,285 -0.02(-0.60%)
Mar 25, 2014 3.165 3.184 3.154 3.173 5,883,676 +0.02(+0.48%)
Mar 24, 2014 3.134 3.173 3.127 3.157 7,391,062 +0.02(+0.49%)
Mar 21, 2014 3.173 3.176 3.096 3.142 19,330,400 -0.02(-0.48%)
Mar 20, 2014 3.188 3.199 3.157 3.157 8,976,257 -0.02(-0.72%)
Mar 19, 2014 3.184 3.207 3.154 3.180 11,116,157 +0.02(+0.48%)
Mar 18, 2014 3.165 3.176 3.146 3.165 7,600,413 +0.01(+0.47%)
Mar 17, 2014 3.180 3.202 3.146 3.150 7,298,687 -0.01(-0.24%)
Mar 14, 2014 3.161 3.180 3.146 3.158 4,833,514 -0.00(-0.12%)
Mar 13, 2014 3.206 3.210 3.161 3.161 7,774,219 -0.02(-0.70%)
Mar 12, 2014 3.172 3.206 3.172 3.184 7,624,361 -0.00(-0.12%)
Mar 11, 2014 3.213 3.232 3.184 3.187 4,941,078 -0.03(-1.04%)
Mar 10, 2014 3.198 3.228 3.182 3.221 5,186,585 +0.02(+0.58%)
Mar 07, 2014 3.251 3.254 3.197 3.202 8,841,969 -0.03(-1.04%)
Mar 06, 2014 3.225 3.258 3.221 3.236 7,128,822 +0.01(+0.35%)
Mar 05, 2014 3.221 3.254 3.206 3.225 9,530,538 -0.00(-0.12%)
Mar 04, 2014 3.258 3.284 3.221 3.228 16,157,922 -0.03(-0.80%)
Mar 03, 2014 3.176 3.269 3.176 3.254 17,898,468 +0.07(+2.10%)
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%)
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.