Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 3.135 3.159 3.116 3.139 1,648,925 +0.02(+0.53%)
Feb 27, 2014 3.112 3.129 3.083 3.122 881,516 +0.01(+0.32%)
Feb 26, 2014 3.096 3.129 3.089 3.112 1,461,912 +0.03(+0.96%)
Feb 25, 2014 3.155 3.155 3.063 3.083 2,380,286 -0.09(-2.90%)
Feb 24, 2014 3.145 3.178 3.142 3.175 1,358,791 +0.03(+1.05%)
Feb 21, 2014 3.139 3.175 3.135 3.142 1,071,031 -0.01(-0.21%)
Feb 20, 2014 3.112 3.165 3.112 3.149 762,351 +0.04(+1.27%)
Feb 19, 2014 3.165 3.175 3.109 3.109 1,163,771 -0.06(-1.77%)
Feb 18, 2014 3.099 3.168 3.099 3.165 2,256,648 +0.06(+1.80%)
Feb 14, 2014 3.132 3.109 3.109 3.109 948,532 -0.01(-0.42%)
Feb 13, 2014 3.083 3.132 3.063 3.122 1,333,979 +0.03(+0.96%)
Feb 12, 2014 3.102 3.109 3.070 3.093 845,177 -0.00(-0.11%)
Feb 11, 2014 3.073 3.099 3.063 3.096 1,186,154 +0.03(+0.97%)
Feb 10, 2014 3.040 3.070 3.023 3.066 1,082,226 +0.03(+0.98%)
Feb 07, 2014 3.020 3.060 3.020 3.037 1,316,444 +0.01(+0.44%)
Feb 06, 2014 3.023 3.046 3.010 3.023 800,411 +0.01(+0.44%)
Feb 05, 2014 3.020 3.037 3.000 3.010 780,456 -0.02(-0.54%)
Feb 04, 2014 3.014 3.050 2.997 3.027 1,019,347 +0.03(+0.88%)
Feb 03, 2014 3.066 3.086 2.994 3.000 1,855,547 -0.06(-1.94%)
Jan 31, 2014 3.070 3.098 3.060 3.060 1,148,404 -0.04(-1.28%)
Jan 30, 2014 3.060 3.112 3.053 3.099 1,108,313 +0.05(+1.62%)
Jan 29, 2014 3.070 3.076 3.042 3.050 1,086,583 -0.03(-0.86%)
Jan 28, 2014 3.073 3.093 3.056 3.076 1,396,423 +0.02(+0.54%)
Jan 27, 2014 3.106 3.112 3.050 3.060 1,602,704 -0.03(-1.06%)
Jan 24, 2014 3.145 3.145 3.083 3.093 1,247,845 -0.05(-1.68%)
Jan 23, 2014 3.139 3.155 3.112 3.145 1,017,729 +0.01(+0.21%)
Jan 22, 2014 3.129 3.152 3.122 3.139 896,727 +0.01(+0.42%)
Jan 21, 2014 3.126 3.126 3.086 3.126 1,317,574 +0.04(+1.17%)
Jan 17, 2014 3.106 3.089 3.089 3.089 717,775 -0.01(-0.42%)
Jan 16, 2014 3.102 3.112 3.076 3.102 643,098 +0.00(+0.11%)
Jan 15, 2014 3.066 3.109 3.050 3.099 1,014,954 +0.03(+1.07%)
Jan 14, 2014 3.076 3.093 3.046 3.066 1,380,883 -0.00(-0.11%)
Jan 13, 2014 3.096 3.096 3.066 3.070 1,187,512 -0.01(-0.43%)
Jan 10, 2014 3.096 3.096 3.063 3.083 966,671 -0.01(-0.32%)
Jan 09, 2014 3.109 3.112 3.070 3.093 863,933 +0.00(+0.11%)
Jan 08, 2014 3.099 3.112 3.070 3.089 961,415 -0.01(-0.32%)
Jan 07, 2014 3.102 3.142 3.096 3.099 1,364,660 -0.00(-0.11%)
Jan 06, 2014 3.089 3.119 3.079 3.102 1,172,424 +0.03(+1.07%)
Jan 03, 2014 3.076 3.093 3.063 3.070 1,296,538 +0.01(+0.32%)
Jan 02, 2014 3.063 3.073 3.037 3.060 1,179,472 -0.01(-0.43%)
Dec 31, 2013 3.066 3.073 3.073 3.073 1,175,646 -0.00(-0.11%)
Dec 30, 2013 3.086 3.096 3.060 3.076 1,487,991 -0.02(-0.53%)
Dec 27, 2013 3.119 3.122 3.086 3.093 808,238 -0.01(-0.32%)
Dec 26, 2013 3.112 3.135 3.093 3.102 1,305,787 -0.01(-0.21%)
Dec 24, 2013 3.093 3.112 3.076 3.109 606,739 +0.02(+0.75%)
Dec 23, 2013 3.083 3.096 3.058 3.086 1,294,568 +0.00(+0.11%)
Dec 20, 2013 3.040 3.086 3.040 3.083 2,308,799 +0.04(+1.30%)
Dec 19, 2013 3.096 3.096 3.033 3.043 2,247,600 -0.07(-2.22%)
Dec 18, 2013 3.142 3.155 3.063 3.112 1,985,327 -0.01(-0.21%)
Dec 17, 2013 3.132 3.138 3.093 3.119 1,581,019 -0.00(-0.10%)
Dec 16, 2013 3.116 3.138 3.085 3.122 2,199,556 +0.03(+0.83%)
Dec 13, 2013 3.080 3.106 3.058 3.097 1,603,643 +0.02(+0.62%)
Dec 12, 2013 3.116 3.129 3.077 3.077 1,647,102 -0.04(-1.13%)
Dec 11, 2013 3.138 3.141 3.097 3.113 1,095,239 -0.01(-0.41%)
Dec 10, 2013 3.125 3.132 3.103 3.125 1,106,544 +0.01(+0.31%)
Dec 09, 2013 3.103 3.125 3.084 3.116 1,103,215 +0.03(+0.83%)
Dec 06, 2013 3.113 3.125 3.084 3.090 0 +0.01(+0.21%)
Dec 05, 2013 3.122 3.132 3.080 3.084 0 -0.05(-1.54%)
Dec 04, 2013 3.093 3.141 3.093 3.132 0 +0.03(+0.93%)
Dec 03, 2013 3.116 3.135 3.093 3.103 0 -0.02(-0.72%)
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.