Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 3873 3873 3823 3824 0 -49.06(-1.27%)
Sep 29, 2013 3896 3896 3860 3873 0 +0.00(+0.00%)
Sep 27, 2013 3896 3896 3860 3873 0 -23.36(-0.60%)
Sep 26, 2013 3902 3920 3891 3896 0 -5.80(-0.15%)
Sep 25, 2013 3918 4415 3883 3902 0 -16.04(-0.41%)
Sep 24, 2013 3952 3952 3907 3918 0 -33.92(-0.86%)
Sep 23, 2013 3821 3964 3821 3952 0 +131.19(+3.43%)
Sep 21, 2013 3835 3845 3812 3821 0 +0.00(+0.00%)
Sep 20, 2013 3835 3845 3812 3821 0 +0.00(+0.00%)
Sep 19, 2013 3835 3845 3812 3821 0 +0.00(+0.00%)
Sep 18, 2013 3835 3845 3812 3821 0 +0.00(+0.00%)
Sep 17, 2013 3835 3845 3812 3821 0 -14.19(-0.37%)
Sep 16, 2013 3792 3849 3514 3835 0 +43.37(+1.14%)
Sep 15, 2013 3831 3832 3791 3792 0 +0.00(+0.00%)
Sep 14, 2013 3831 3832 3791 3792 0 +0.00(+0.00%)
Sep 13, 2013 3831 3832 3791 3792 0 -39.31(-1.03%)
Sep 12, 2013 3903 3905 3821 3831 0 -72.47(-1.86%)
Sep 11, 2013 3894 3916 3626 3903 0 +10.02(+0.26%)
Sep 10, 2013 3894 3947 3859 3893 0 -0.11(-0.00%)
Sep 09, 2013 3799 3900 3799 3894 0 +94.25(+2.48%)
Sep 08, 2013 3710 3804 3710 3799 0 +0.00(+0.00%)
Sep 07, 2013 3710 3804 3710 3799 0 +0.00(+0.00%)
Sep 06, 2013 3710 3804 3710 3799 0 +89.49(+2.41%)
Sep 05, 2013 3619 3712 3619 3710 0 +91.15(+2.52%)
Sep 04, 2013 3614 3627 3614 3619 0 +4.94(+0.14%)
Sep 03, 2013 3639 3648 3612 3614 0 -25.43(-0.70%)
Sep 02, 2013 3629 3656 3628 3639 0 +10.40(+0.29%)
Sep 01, 2013 3554 3632 3553 3629 0 +74.28(+2.09%)
Aug 31, 2013 3538 3576 3531 3554 0 -74.28(-2.05%)
Aug 30, 2013 3554 3632 3553 3629 0 +74.28(+2.09%)
Aug 29, 2013 3538 3576 3531 3554 0 +16.64(+0.47%)
Aug 28, 2013 3558 3591 3533 3538 0 -20.43(-0.57%)
Aug 27, 2013 3641 3641 3557 3558 0 -83.00(-2.28%)
Aug 26, 2013 3661 3684 3640 3641 0 -18.93(-0.52%)
Aug 25, 2013 3616 3661 3616 3660 0 +0.00(+0.00%)
Aug 24, 2013 3616 3661 3616 3660 0 +0.00(+0.00%)
Aug 23, 2013 3616 3661 3616 3660 0 +44.02(+1.22%)
Aug 22, 2013 3622 3652 3612 3616 0 -4.51(-0.12%)
Aug 21, 2013 3687 3687 3617 3621 0 -66.53(-1.80%)
Aug 20, 2013 3703 3714 3680 3687 0 -15.73(-0.42%)
Aug 19, 2013 3730 3732 3698 3703 0 -27.48(-0.74%)
Aug 18, 2013 3759 3763 3728 3730 0 +0.00(+0.00%)
Aug 17, 2013 3759 3763 3728 3730 0 +0.00(+0.00%)
Aug 16, 2013 3759 3763 3728 3730 0 -29.05(-0.77%)
Aug 15, 2013 3775 3776 3748 3759 0 +0.00(+0.00%)
Aug 14, 2013 3775 3776 3748 3759 0 -15.77(-0.42%)
Aug 13, 2013 3785 3800 3763 3775 0 -9.82(-0.26%)
Aug 12, 2013 3779 3794 3778 3785 0 +6.02(+0.16%)
Aug 11, 2013 3741 3787 3730 3779 0 +0.00(+0.00%)
Aug 10, 2013 3741 3787 3730 3779 0 +0.00(+0.00%)
Aug 09, 2013 3741 3787 3730 3779 0 +38.43(+1.03%)
Aug 08, 2013 3671 3749 3671 3741 0 +74.37(+2.03%)
Aug 07, 2013 3711 3713 3660 3666 0 -44.79(-1.21%)
Aug 06, 2013 3779 3785 3705 3711 0 -67.90(-1.80%)
Aug 05, 2013 3821 3823 3767 3779 0 -41.63(-1.09%)
Aug 04, 2013 3831 3856 3815 3821 0 +0.00(+0.00%)
Aug 03, 2013 3831 3856 3815 3821 0 +0.00(+0.00%)
Aug 02, 2013 3831 3856 3815 3821 0 -10.05(-0.26%)
Aug 01, 2013 3733 3833 3733 3831 0 +98.05(+2.63%)
Jul 31, 2013 3748 3753 3709 3733 0 -15.82(-0.42%)
Jul 30, 2013 3804 3804 3732 3748 0 -55.53(-1.46%)
Jul 29, 2013 3810 3811 3784 3804 0 -5.63(-0.15%)
Jul 28, 2013 3850 3853 3808 3810 0 +0.00(+0.00%)
Jul 27, 2013 3850 3853 3808 3810 0 +0.00(+0.00%)
Jul 26, 2013 3850 3853 3808 3810 0 -40.37(-1.05%)
Jul 25, 2013 3872 3872 3848 3850 0 -22.12(-0.57%)
Jul 24, 2013 3860 3884 3860 3872 0 +12.06(+0.31%)
Jul 23, 2013 3860 3874 3849 3860 0 +0.03(+0.00%)
Jul 22, 2013 3854 3864 3849 3860 0 +7.35(+0.19%)
Jul 21, 2013 3910 3910 3846 3853 0 +0.00(+0.00%)
Jul 20, 2013 3910 3910 3846 3853 0 +0.00(+0.00%)
Jul 19, 2013 3910 3910 3846 3853 0 -57.37(-1.47%)
Jul 18, 2013 3864 3924 3864 3910 0 +45.51(+1.18%)
Jul 17, 2013 3807 3876 3807 3864 0 +57.51(+1.51%)
Jul 16, 2013 3740 3808 3735 3807 0 +0.00(+0.00%)
Jul 15, 2013 3740 3808 3735 3807 0 +66.62(+1.78%)
Jul 14, 2013 3730 3751 3710 3740 0 +0.00(+0.00%)
Jul 13, 2013 3730 3751 3710 3740 0 +0.00(+0.00%)
Jul 12, 2013 3730 3751 3710 3740 0 +9.86(+0.26%)
Jul 11, 2013 3736 3782 3724 3730 0 -5.47(-0.15%)
Jul 10, 2013 3778 3792 3731 3736 0 -42.04(-1.11%)
Jul 09, 2013 3818 3821 3758 3778 0 -39.75(-1.04%)
Jul 08, 2013 3832 3843 3814 3818 0 -14.22(-0.37%)
Jul 07, 2013 3866 3877 3826 3832 0 +0.00(+0.00%)
Jul 06, 2013 3866 3877 3826 3832 0 +0.00(+0.00%)
Jul 05, 2013 3866 3877 3826 3832 0 -34.31(-0.89%)
Jul 04, 2013 3848 3875 3847 3866 0 +18.61(+0.48%)
Jul 03, 2013 3877 3878 3842 3848 0 -29.00(-0.75%)
Jul 02, 2013 3954 3956 3861 3877 0 -77.25(-1.95%)
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.