Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.140 5.390 5.010 5.250 0 +0.11(+2.14%)
Oct 30, 2013 5.160 5.270 5.100 5.140 158,432 +0.00(+0.00%)
Oct 29, 2013 5.180 5.229 5.100 5.140 80,209 -0.03(-0.58%)
Oct 28, 2013 5.200 5.280 5.100 5.170 0 -0.05(-0.96%)
Oct 25, 2013 5.310 5.410 5.170 5.220 0 -0.03(-0.57%)
Oct 24, 2013 5.260 5.330 5.240 5.250 109,197 +0.00(+0.00%)
Oct 23, 2013 5.270 5.330 5.240 5.250 0 -0.04(-0.76%)
Oct 22, 2013 5.400 5.620 5.190 5.290 141,218 -0.09(-1.67%)
Oct 21, 2013 5.540 5.660 5.310 5.380 171,336 -0.24(-4.27%)
Oct 18, 2013 5.700 5.700 5.440 5.620 180,210 -0.01(-0.18%)
Oct 17, 2013 5.440 5.650 5.410 5.630 273,691 +0.17(+3.11%)
Oct 16, 2013 5.360 5.487 5.270 5.460 213,566 +0.16(+3.02%)
Oct 15, 2013 5.300 5.350 5.250 5.300 173,360 +0.02(+0.38%)
Oct 14, 2013 5.100 5.280 5.080 5.280 171,750 +0.13(+2.52%)
Oct 11, 2013 5.000 5.210 4.950 5.150 0 +0.15(+3.00%)
Oct 10, 2013 4.970 5.080 4.960 5.000 135,816 +0.03(+0.60%)
Oct 09, 2013 5.400 5.400 4.920 4.970 0 -0.19(-3.68%)
Oct 08, 2013 5.530 5.550 5.100 5.160 327,423 -0.41(-7.36%)
Oct 07, 2013 5.530 5.725 5.520 5.570 0 -0.03(-0.54%)
Oct 04, 2013 5.670 5.700 5.500 5.600 0 -0.04(-0.71%)
Oct 03, 2013 5.780 5.840 5.592 5.640 0 -0.19(-3.26%)
Oct 02, 2013 5.750 5.920 5.701 5.830 136,293 +0.01(+0.17%)
Oct 01, 2013 5.440 5.870 5.390 5.820 387,620 +0.39(+7.18%)
Sep 30, 2013 5.320 5.430 5.270 5.430 0 +0.03(+0.56%)
Sep 27, 2013 5.360 5.500 5.140 5.400 0 -0.01(-0.18%)
Sep 26, 2013 5.410 5.440 5.340 5.410 108,716 +0.00(+0.00%)
Sep 25, 2013 5.400 5.420 5.390 5.410 135,575 +0.00(+0.00%)
Sep 24, 2013 5.470 5.490 5.380 5.410 160,116 -0.08(-1.46%)
Sep 23, 2013 5.470 5.520 5.394 5.490 137,611 +0.01(+0.18%)
Sep 20, 2013 5.410 5.540 5.350 5.480 0 +0.08(+1.48%)
Sep 19, 2013 5.450 5.484 5.300 5.400 226,404 -0.05(-0.92%)
Sep 18, 2013 5.410 5.520 5.300 5.450 0 +0.04(+0.74%)
Sep 17, 2013 5.210 5.440 5.195 5.410 0 +0.17(+3.24%)
Sep 16, 2013 5.210 5.300 5.180 5.240 0 +0.02(+0.38%)
Sep 13, 2013 5.240 5.240 5.050 5.220 0 +0.00(+0.00%)
Sep 12, 2013 5.250 5.300 5.120 5.220 0 -0.07(-1.32%)
Sep 11, 2013 5.240 5.400 5.240 5.290 0 +0.02(+0.38%)
Sep 10, 2013 5.250 5.330 5.140 5.270 324,712 +0.04(+0.76%)
Sep 09, 2013 5.070 5.260 4.960 5.230 0 +0.15(+2.95%)
Sep 06, 2013 5.320 5.320 5.030 5.080 0 -0.22(-4.15%)
Sep 05, 2013 5.430 5.510 5.260 5.300 0 -0.11(-2.03%)
Sep 04, 2013 5.240 5.550 5.150 5.410 0 +0.16(+3.05%)
Sep 03, 2013 5.250 5.250 5.050 5.250 0 +0.01(+0.19%)
Aug 30, 2013 5.010 5.250 4.950 5.240 0 +0.22(+4.38%)
Aug 29, 2013 4.640 5.040 4.580 5.020 400,885 +0.36(+7.73%)
Aug 28, 2013 4.610 4.660 4.510 4.660 0 +0.06(+1.30%)
Aug 27, 2013 4.550 4.650 4.550 4.600 192,816 -0.03(-0.65%)
Aug 26, 2013 4.560 4.680 4.510 4.630 0 +0.06(+1.31%)
Aug 23, 2013 4.600 4.600 4.480 4.570 0 -0.01(-0.22%)
Aug 22, 2013 4.540 4.600 4.540 4.580 43,704 +0.06(+1.33%)
Aug 21, 2013 4.500 4.590 4.490 4.520 0 -0.01(-0.22%)
Aug 20, 2013 4.440 4.550 4.440 4.530 117,962 +0.14(+3.07%)
Aug 19, 2013 4.400 4.480 4.360 4.395 154,138 -0.02(-0.34%)
Aug 16, 2013 4.390 4.440 4.370 4.410 0 -0.01(-0.23%)
Aug 15, 2013 4.460 4.480 4.380 4.420 183,657 -0.07(-1.56%)
Aug 14, 2013 4.410 4.520 4.410 4.490 100,839 +0.09(+2.05%)
Aug 13, 2013 4.430 4.450 4.310 4.400 123,762 -0.03(-0.68%)
Aug 12, 2013 4.590 4.590 4.405 4.430 151,638 -0.04(-0.78%)
Aug 09, 2013 4.620 4.790 4.450 4.465 96,346 -0.09(-2.08%)
Aug 08, 2013 4.510 4.600 4.450 4.560 218,769 +0.10(+2.24%)
Aug 07, 2013 4.490 4.570 4.450 4.460 136,476 -0.04(-0.89%)
Aug 06, 2013 4.590 4.600 4.480 4.500 87,857 -0.07(-1.53%)
Aug 05, 2013 4.410 4.580 4.360 4.570 279,614 +0.20(+4.58%)
Aug 02, 2013 4.250 4.390 4.250 4.370 237,446 +0.12(+2.82%)
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.