Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2014 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | -0.21(-4.83%) |
| Apr 24, 2014 | 4.350 | 4.350 | 4.350 | 0 | +0.10(+2.35%) | |
| Apr 23, 2014 | 4.380 | 4.380 | 4.250 | 4.250 | 13,200 | -0.04(-0.93%) |
| Apr 15, 2014 | 4.290 | 4.290 | 4.290 | 0 | +0.11(+2.63%) | |
| Apr 11, 2014 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.18(+4.50%) |
| Apr 07, 2014 | 4.000 | 4.000 | 4.000 | 0 | -0.23(-5.44%) | |
| Apr 04, 2014 | 4.250 | 4.250 | 4.230 | 4.230 | 0 | +0.04(+1.05%) |
| Apr 01, 2014 | 4.186 | 4.186 | 4.186 | 0 | -0.12(-2.88%) | |
| Mar 31, 2014 | 4.310 | 4.310 | 4.310 | 4.310 | 100 | -0.32(-6.91%) |
| Mar 25, 2014 | 4.630 | 4.630 | 4.630 | 0 | -0.28(-5.70%) | |
| Mar 13, 2014 | 4.910 | 4.910 | 4.910 | 0 | -0.03(-0.61%) | |
| Mar 04, 2014 | 4.940 | 4.940 | 4.940 | 0 | +0.26(+5.56%) | |
| Feb 28, 2014 | 4.680 | 4.680 | 4.680 | 0 | -0.08(-1.68%) | |
| Feb 26, 2014 | 4.760 | 4.760 | 4.760 | 0 | +0.73(+18.11%) | |
| Feb 25, 2014 | 3.893 | 4.180 | 3.860 | 4.030 | 2,700 | +0.23(+6.05%) |
| Feb 24, 2014 | 3.863 | 3.863 | 3.800 | 3.800 | 300 | +0.05(+1.33%) |
| Feb 20, 2014 | 3.750 | 3.750 | 3.750 | 0 | -0.50(-11.76%) | |
| Feb 19, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 142 | -0.20(-4.49%) |
| Feb 18, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 1,706 | +0.11(+2.53%) |
| Feb 14, 2014 | 4.340 | 4.340 | 4.340 | 0 | -0.01(-0.23%) | |
| Feb 13, 2014 | 4.350 | 4.350 | 4.340 | 4.350 | 500 | +0.09(+2.11%) |
| Feb 03, 2014 | 4.260 | 4.260 | 4.260 | 4.260 | 164 | -0.36(-7.79%) |
| Jan 29, 2014 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | -0.23(-4.74%) |
| Jan 28, 2014 | 4.850 | 4.850 | 4.850 | 4.850 | 110 | +0.01(+0.21%) |
| Jan 27, 2014 | 4.700 | 4.910 | 4.700 | 4.840 | 3,028 | -0.14(-2.81%) |
| Jan 23, 2014 | 4.980 | 4.980 | 4.980 | 0 | -0.02(-0.44%) | |
| Jan 22, 2014 | 5.000 | 5.040 | 4.990 | 5.002 | 3,435 | +0.03(+0.54%) |
| Jan 21, 2014 | 5.075 | 5.075 | 4.790 | 4.975 | 1,625 | +0.46(+10.31%) |
| Jan 16, 2014 | 4.510 | 4.510 | 4.510 | 0 | -0.03(-0.66%) | |
| Jan 15, 2014 | 4.310 | 4.540 | 4.310 | 4.540 | 3,903 | +0.66(+17.01%) |
| Jan 08, 2014 | 3.880 | 3.880 | 3.880 | 0 | -0.11(-2.76%) | |
| Jan 07, 2014 | 3.990 | 4.046 | 3.990 | 3.990 | 2,181 | -0.01(-0.25%) |
| Jan 06, 2014 | 4.050 | 4.050 | 4.000 | 4.000 | 3,500 | -0.21(-4.90%) |
| Jan 03, 2014 | 4.206 | 4.206 | 4.206 | 4.206 | 100 | +0.13(+3.09%) |
| Jan 02, 2014 | 4.010 | 4.120 | 4.010 | 4.080 | 5,056 | -0.10(-2.39%) |
| Dec 31, 2013 | 4.180 | 4.180 | 4.180 | 0 | -0.11(-2.56%) | |
| Dec 27, 2013 | 4.290 | 4.290 | 4.290 | 0 | +0.07(+1.66%) | |
| Dec 23, 2013 | 4.220 | 4.220 | 4.220 | 0 | +0.28(+7.13%) | |
| Dec 20, 2013 | 3.939 | 3.939 | 3.939 | 3.939 | 631 | +0.06(+1.52%) |
| Dec 19, 2013 | 3.880 | 3.880 | 3.880 | 3.880 | 1,000 | -0.03(-0.77%) |
| Dec 18, 2013 | 3.910 | 3.910 | 3.910 | 3.910 | 1,619 | -0.23(-5.56%) |
| Dec 17, 2013 | 4.100 | 4.140 | 4.100 | 4.140 | 2,400 | +0.02(+0.49%) |
| Dec 16, 2013 | 4.120 | 4.120 | 4.120 | 4.120 | 1,000 | -0.06(-1.44%) |
| Dec 13, 2013 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.13(+3.21%) |
| Dec 12, 2013 | 4.050 | 4.120 | 4.050 | 4.050 | 600 | -0.04(-0.98%) |
| Dec 10, 2013 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | -0.36(-8.09%) |
| Dec 06, 2013 | 4.450 | 4.450 | 4.450 | 0 | -0.02(-0.45%) | |
| Dec 05, 2013 | 4.169 | 4.470 | 4.060 | 4.470 | 482 | -0.01(-0.22%) |
| Dec 04, 2013 | 4.330 | 4.480 | 4.330 | 4.480 | 1,400 | +0.53(+13.42%) |
| Dec 02, 2013 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.23(+6.18%) |
| Nov 29, 2013 | 3.720 | 3.720 | 3.720 | 3.720 | 1,000 | -0.14(-3.63%) |
| Nov 26, 2013 | 3.860 | 3.860 | 3.860 | 0 | +0.16(+4.32%) | |
| Nov 18, 2013 | 3.700 | 3.700 | 3.700 | 0 | -0.03(-0.80%) | |
| Nov 15, 2013 | 3.730 | 3.730 | 3.730 | 3.730 | 150 | +0.15(+4.19%) |
| Nov 13, 2013 | 3.580 | 3.580 | 3.580 | 0 | -0.09(-2.45%) | |
| Nov 08, 2013 | 3.670 | 3.670 | 3.670 | 0 | -0.10(-2.65%) | |
| Nov 07, 2013 | 3.770 | 3.770 | 3.770 | 3.770 | 953 | -0.04(-1.02%) |
| Nov 06, 2013 | 3.809 | 3.809 | 3.809 | 3.809 | 953 | +0.06(+1.57%) |
| Oct 30, 2013 | 3.750 | 3.750 | 3.750 | 0 | -0.21(-5.30%) | |
| Oct 29, 2013 | 3.990 | 3.990 | 3.960 | 3.960 | 1,200 | +0.25(+6.74%) |
| Oct 16, 2013 | 3.710 | 3.710 | 3.710 | 0 | -0.30(-7.48%) | |
| Oct 15, 2013 | 4.010 | 4.010 | 4.010 | 4.010 | 200 | -0.09(-2.20%) |
| Oct 14, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | -0.06(-1.44%) |
| Oct 08, 2013 | 4.160 | 4.160 | 4.160 | 0 | -0.44(-9.65%) | |
| Oct 07, 2013 | 4.604 | 4.604 | 4.604 | 4.604 | 100 | -0.21(-4.28%) |
| Oct 02, 2013 | 4.810 | 4.810 | 4.810 | 4.810 | 0 | +0.24(+5.25%) |
| Sep 30, 2013 | 4.570 | 4.570 | 4.570 | 0 | -0.40(-8.05%) | |
| Sep 18, 2013 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | -0.28(-5.33%) |
| Sep 17, 2013 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.18(-3.31%) |
| Sep 16, 2013 | 5.429 | 5.430 | 5.429 | 5.430 | 400 | +0.32(+6.26%) |
| Sep 10, 2013 | 5.110 | 5.110 | 5.110 | 0 | +0.18(+3.65%) | |
| Sep 06, 2013 | 4.930 | 4.930 | 4.930 | 0 | -0.23(-4.46%) | |
| Sep 04, 2013 | 5.160 | 5.160 | 5.160 | 0 | -0.23(-4.27%) | |
| Sep 03, 2013 | 5.390 | 5.390 | 5.390 | 5.390 | 170 | +0.10(+1.89%) |
| Aug 30, 2013 | 5.120 | 5.290 | 5.120 | 5.290 | 400 | +0.19(+3.73%) |
| Aug 28, 2013 | 5.100 | 5.100 | 5.100 | 0 | -0.34(-6.25%) | |
| Aug 23, 2013 | 5.440 | 5.440 | 5.440 | 0 | -0.26(-4.56%) | |
| Aug 19, 2013 | 5.700 | 5.700 | 5.700 | 0 | -0.29(-4.88%) | |
| Aug 14, 2013 | 5.992 | 5.992 | 5.992 | 0 | -0.27(-4.27%) | |
| Aug 13, 2013 | 6.260 | 6.260 | 6.260 | 6.260 | 1,250 | -0.12(-1.88%) |
| Aug 12, 2013 | 6.300 | 6.380 | 6.300 | 6.380 | 925 | +0.21(+3.40%) |
| Aug 09, 2013 | 6.170 | 6.170 | 6.170 | 6.170 | 350 | -0.04(-0.64%) |
| Aug 07, 2013 | 6.210 | 6.210 | 6.210 | 0 | +0.00(+0.00%) | |
| Aug 06, 2013 | 6.210 | 6.210 | 6.210 | 6.210 | 288 | -0.34(-5.19%) |
| Aug 05, 2013 | 7.555 | 7.740 | 6.500 | 6.550 | 9,500 | -1.15(-14.94%) |
| Aug 02, 2013 | 7.870 | 7.870 | 7.700 | 7.700 | 1,800 | -1.98(-20.45%) |
| Jul 25, 2013 | 9.680 | 9.680 | 9.680 | 0 | -0.32(-3.20%) | |
| Jul 24, 2013 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | -0.24(-2.34%) |
| Jul 23, 2013 | 10.24 | 10.24 | 10.24 | 10.24 | 100 | +0.46(+4.70%) |
| Jul 22, 2013 | 9.960 | 9.960 | 9.780 | 9.780 | 1,100 | -0.18(-1.81%) |
| Jul 19, 2013 | 9.940 | 9.960 | 9.930 | 9.960 | 1,100 | +0.29(+3.00%) |
| Jul 18, 2013 | 9.670 | 9.670 | 9.670 | 9.670 | 5,180 | -0.24(-2.42%) |
| Jul 17, 2013 | 9.470 | 9.910 | 9.390 | 9.910 | 1,055 | +0.28(+2.91%) |
| Jul 16, 2013 | 8.830 | 9.640 | 8.830 | 9.630 | 1,500 | +0.80(+9.06%) |
| Jul 15, 2013 | 8.800 | 8.830 | 8.800 | 8.830 | 300 | +0.03(+0.34%) |
| Jul 12, 2013 | 8.590 | 8.800 | 8.579 | 8.800 | 1,000 | -0.13(-1.46%) |
| Jul 11, 2013 | 8.670 | 8.930 | 8.670 | 8.930 | 988 | +0.03(+0.34%) |
| Jul 10, 2013 | 8.890 | 8.900 | 8.890 | 8.900 | 1,000 | +0.18(+2.06%) |
| Jul 09, 2013 | 8.720 | 8.720 | 8.720 | 8.720 | 100 | +0.02(+0.23%) |
| Jul 02, 2013 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.21(+2.47%) |
| Jul 01, 2013 | 8.490 | 8.490 | 8.490 | 8.490 | 560 | +0.34(+4.17%) |
| Jun 28, 2013 | 8.150 | 8.150 | 8.150 | 8.150 | 100 | +0.51(+6.68%) |
| Jun 26, 2013 | 7.640 | 7.640 | 7.640 | 7.640 | 100 | -0.71(-8.50%) |
| Jun 25, 2013 | 8.350 | 8.350 | 8.350 | 8.350 | 100 | -1.25(-13.02%) |
| Jun 24, 2013 | 8.570 | 9.600 | 8.570 | 9.600 | 700 | +0.25(+2.67%) |
| Jun 19, 2013 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | -0.01(-0.11%) |
| Jun 17, 2013 | 9.360 | 9.360 | 9.360 | 0 | +0.36(+4.00%) | |
| Jun 13, 2013 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | -0.11(-1.21%) |
| Jun 12, 2013 | 9.200 | 9.200 | 9.110 | 9.110 | 200 | -0.20(-2.15%) |
| Jun 04, 2013 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | -0.25(-2.62%) |
| Jun 03, 2013 | 9.560 | 9.560 | 9.560 | 9.560 | 100 | -0.14(-1.44%) |
| May 31, 2013 | 9.700 | 9.700 | 9.700 | 9.700 | 100 | +0.05(+0.52%) |
| May 21, 2013 | 9.650 | 9.650 | 9.650 | 0 | +0.78(+8.79%) | |
| May 10, 2013 | 8.870 | 8.870 | 8.870 | 0 | -0.06(-0.67%) | |
| May 09, 2013 | 9.110 | 9.110 | 8.930 | 8.930 | 464 | +0.25(+2.88%) |
| May 08, 2013 | 8.680 | 8.680 | 8.680 | 8.680 | 399 | +0.44(+5.34%) |
| May 06, 2013 | 8.240 | 8.240 | 8.240 | 0 | +0.45(+5.78%) |
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.
