Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 3.782 3.826 3.826 3.826 12,047,000 +0.05(+1.22%)
Dec 30, 2013 3.784 3.804 3.768 3.780 8,220,720 -0.00(-0.05%)
Dec 27, 2013 3.768 3.808 3.756 3.782 6,267,465 +0.01(+0.16%)
Dec 26, 2013 3.772 3.806 3.734 3.776 7,390,920 -0.00(-0.11%)
Dec 24, 2013 3.806 3.814 3.766 3.780 3,254,440 -0.01(-0.37%)
Dec 23, 2013 3.774 3.808 3.754 3.794 16,383,295 +0.11(+2.93%)
Dec 20, 2013 3.616 3.704 3.566 3.686 25,792,204 +0.11(+3.08%)
Dec 19, 2013 3.606 3.628 3.570 3.576 8,933,630 -0.03(-0.94%)
Dec 18, 2013 3.584 3.638 3.542 3.610 10,162,310 +0.03(+0.95%)
Dec 17, 2013 3.560 3.604 3.544 3.576 9,773,380 +0.01(+0.22%)
Dec 16, 2013 3.538 3.588 3.516 3.568 9,345,910 +0.03(+0.90%)
Dec 13, 2013 3.518 3.552 3.502 3.536 6,158,275 +0.03(+0.74%)
Dec 12, 2013 3.548 3.556 3.500 3.510 6,780,665 -0.05(-1.35%)
Dec 11, 2013 3.622 3.634 3.552 3.558 7,097,145 -0.06(-1.71%)
Dec 10, 2013 3.598 3.664 3.586 3.620 12,224,410 +0.01(+0.33%)
Dec 09, 2013 3.586 3.644 3.552 3.608 16,601,885 +0.07(+1.92%)
Dec 06, 2013 3.566 3.576 3.496 3.540 0 +0.01(+0.34%)
Dec 05, 2013 3.518 3.580 3.500 3.528 0 +0.02(+0.57%)
Dec 04, 2013 3.434 3.526 3.404 3.508 0 +0.10(+2.81%)
Dec 03, 2013 3.446 3.494 3.372 3.412 26,118,144 +0.06(+1.79%)
Dec 02, 2013 3.422 3.450 3.258 3.352 0 -0.07(-1.99%)
Nov 29, 2013 3.568 3.584 3.380 3.420 0 -0.51(-12.93%)
Nov 27, 2013 3.920 3.942 3.872 3.928 0 +0.01(+0.20%)
Nov 26, 2013 3.922 3.944 3.866 3.920 0 +0.04(+0.93%)
Nov 25, 2013 3.946 3.974 3.872 3.884 3,752,520 -0.06(-1.42%)
Nov 22, 2013 3.910 3.978 3.880 3.940 0 +0.04(+0.97%)
Nov 21, 2013 3.874 3.918 3.856 3.902 5,842,030 +0.02(+0.62%)
Nov 20, 2013 3.888 3.948 3.868 3.878 0 -0.01(-0.21%)
Nov 19, 2013 3.944 3.958 3.869 3.886 0 -0.07(-1.72%)
Nov 18, 2013 4.100 4.102 3.916 3.954 7,229,095 -0.12(-2.94%)
Nov 15, 2013 3.992 4.084 3.988 4.074 0 +0.09(+2.25%)
Nov 14, 2013 3.978 4.007 3.888 3.984 7,292,340 +0.04(+1.14%)
Nov 12, 2013 3.946 3.980 3.924 3.939 0 -0.02(-0.38%)
Nov 11, 2013 3.906 3.974 3.878 3.954 4,592,055 +0.07(+1.70%)
Nov 08, 2013 3.888 3.910 3.842 3.888 0 +0.01(+0.21%)
Nov 07, 2013 3.996 4.032 3.874 3.880 7,614,805 -0.11(-2.71%)
Nov 06, 2013 4.028 4.050 3.966 3.988 6,475,985 -0.02(-0.40%)
Nov 05, 2013 3.992 4.012 3.954 4.004 5,253,640 -0.01(-0.30%)
Nov 04, 2013 3.962 4.022 3.940 4.016 4,760,085 +0.07(+1.67%)
Nov 01, 2013 4.044 4.058 3.928 3.950 0 -0.08(-1.89%)
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%)
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.