Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 3.986 4.044 3.928 4.026 0 +0.04(+1.10%)
Oct 30, 2013 4.026 4.034 3.930 3.982 11,700,395 -0.05(-1.14%)
Oct 29, 2013 4.014 4.058 3.972 4.028 6,523,335 +0.01(+0.30%)
Oct 28, 2013 4.004 4.036 3.972 4.016 10,670,340 +0.00(+0.05%)
Oct 25, 2013 4.166 4.204 3.996 4.014 0 -0.15(-3.69%)
Oct 24, 2013 4.440 4.490 4.150 4.168 22,690,010 +0.06(+1.36%)
Oct 23, 2013 4.118 4.134 4.038 4.112 14,009,565 -0.03(-0.63%)
Oct 22, 2013 4.158 4.214 4.080 4.138 6,482,710 +0.01(+0.15%)
Oct 21, 2013 4.080 4.156 4.062 4.132 13,150,760 +0.09(+2.28%)
Oct 18, 2013 3.976 4.058 3.958 4.040 11,551,910 +0.10(+2.59%)
Oct 17, 2013 4.034 4.048 3.928 3.938 10,575,325 -0.13(-3.24%)
Oct 16, 2013 4.060 4.116 4.036 4.070 0 +0.05(+1.24%)
Oct 15, 2013 4.246 4.246 3.990 4.020 19,441,690 -0.24(-5.59%)
Oct 14, 2013 4.202 4.268 4.182 4.258 3,832,155 +0.02(+0.42%)
Oct 11, 2013 4.212 4.304 4.192 4.240 0 +0.01(+0.19%)
Oct 10, 2013 4.172 4.243 4.153 4.232 0 +0.08(+1.83%)
Oct 09, 2013 4.266 4.274 4.138 4.156 12,556,340 -0.11(-2.67%)
Oct 08, 2013 4.396 4.416 4.230 4.270 13,623,605 -0.13(-2.87%)
Oct 07, 2013 4.306 4.436 4.282 4.396 16,035,250 +0.06(+1.34%)
Oct 04, 2013 4.238 4.394 4.190 4.338 24,600,170 +0.23(+5.65%)
Oct 03, 2013 4.200 4.228 4.106 4.106 7,147,455 -0.10(-2.47%)
Oct 02, 2013 4.156 4.224 4.128 4.210 0 +0.04(+0.96%)
Oct 01, 2013 4.062 4.210 4.062 4.170 16,515,850 +0.09(+2.31%)
Sep 27, 2013 4.096 4.128 4.064 4.076 0 -0.04(-1.02%)
Sep 26, 2013 4.076 4.134 4.070 4.118 5,362,020 +0.04(+1.03%)
Sep 25, 2013 4.078 4.106 4.060 4.076 5,769,960 -0.00(-0.05%)
Sep 24, 2013 4.142 4.152 4.040 4.078 6,541,660 -0.08(-1.88%)
Sep 23, 2013 4.254 4.262 4.120 4.156 9,473,090 -0.09(-2.21%)
Sep 20, 2013 4.220 4.288 4.190 4.250 0 +0.03(+0.81%)
Sep 19, 2013 4.190 4.252 4.154 4.216 7,203,720 +0.03(+0.67%)
Sep 18, 2013 4.162 4.198 4.120 4.188 7,401,895 +0.03(+0.67%)
Sep 17, 2013 4.096 4.176 4.088 4.160 0 +0.06(+1.36%)
Sep 16, 2013 4.158 4.144 4.072 4.104 0 -0.01(-0.34%)
Sep 13, 2013 4.150 4.200 4.114 4.118 0 +0.00(+0.00%)
Sep 12, 2013 4.102 4.170 4.086 4.118 0 +0.01(+0.19%)
Sep 11, 2013 4.102 4.140 4.068 4.110 6,315,600 -0.01(-0.19%)
Sep 10, 2013 4.140 4.178 4.066 4.118 12,107,190 +0.05(+1.18%)
Sep 09, 2013 4.036 4.114 4.008 4.070 6,804,720 +0.06(+1.60%)
Sep 06, 2013 3.984 4.040 3.954 4.006 0 +0.04(+1.11%)
Sep 05, 2013 3.958 3.998 3.926 3.962 5,632,255 +0.00(+0.05%)
Sep 04, 2013 3.972 4.006 3.902 3.960 8,131,155 +0.01(+0.20%)
Sep 03, 2013 4.010 4.020 3.886 3.952 7,951,970 -0.01(-0.20%)
Aug 30, 2013 4.024 4.052 3.941 3.960 0 -0.05(-1.25%)
Aug 29, 2013 3.950 4.064 3.950 4.010 5,041,725 +0.07(+1.73%)
Aug 28, 2013 3.972 3.999 3.939 3.942 0 -0.02(-0.45%)
Aug 27, 2013 4.056 4.084 3.949 3.960 8,988,740 -0.08(-1.98%)
Aug 26, 2013 4.078 4.106 4.034 4.040 3,507,485 -0.03(-0.69%)
Aug 23, 2013 4.082 4.112 4.050 4.068 0 +0.00(+0.00%)
Aug 22, 2013 4.046 4.110 4.038 4.068 3,015,265 +0.03(+0.79%)
Aug 21, 2013 4.000 4.062 3.990 4.036 7,380,335 +0.04(+0.95%)
Aug 20, 2013 4.010 4.034 3.983 3.998 0 -0.01(-0.30%)
Aug 19, 2013 4.002 4.072 3.978 4.010 0 +0.03(+0.80%)
Aug 16, 2013 4.022 4.039 3.978 3.978 0 -0.06(-1.58%)
Aug 15, 2013 4.162 4.162 4.040 4.042 11,654,240 -0.17(-4.04%)
Aug 14, 2013 4.214 4.218 4.150 4.212 0 -0.01(-0.24%)
Aug 13, 2013 4.168 4.230 4.134 4.222 4,415,195 +0.05(+1.30%)
Aug 12, 2013 4.134 4.200 4.116 4.168 3,646,425 +0.02(+0.58%)
Aug 09, 2013 4.160 4.192 4.118 4.144 4,384,530 -0.02(-0.53%)
Aug 08, 2013 4.164 4.170 4.124 4.166 4,046,185 +0.04(+0.92%)
Aug 07, 2013 4.170 4.182 4.090 4.128 4,908,955 -0.05(-1.20%)
Aug 06, 2013 4.204 4.206 4.144 4.178 5,819,650 -0.04(-1.04%)
Aug 05, 2013 4.270 4.272 4.218 4.222 6,384,960 -0.05(-1.08%)
Aug 02, 2013 4.270 4.312 4.220 4.268 8,426,230 +0.00(+0.00%)
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.