Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.501 5.596 5.468 5.552 43,515,060 +0.01(+0.13%)
Oct 30, 2013 5.610 5.650 5.501 5.545 69,316,272 +0.12(+2.28%)
Oct 29, 2013 5.297 5.450 5.275 5.421 122,416,448 +0.51(+10.37%)
Oct 28, 2013 4.999 5.014 4.890 4.912 49,487,988 -0.16(-3.16%)
Oct 25, 2013 5.134 5.181 5.057 5.072 35,418,868 -0.13(-2.52%)
Oct 24, 2013 5.203 5.272 5.152 5.203 35,498,368 -0.10(-1.92%)
Oct 23, 2013 5.319 5.363 5.283 5.305 44,734,748 -0.04(-0.82%)
Oct 22, 2013 5.239 5.392 5.210 5.348 89,745,440 +0.15(+2.80%)
Oct 21, 2013 5.221 5.261 5.188 5.203 22,950,408 +0.00(+0.00%)
Oct 18, 2013 5.232 5.239 5.174 5.203 32,198,050 +0.02(+0.42%)
Oct 17, 2013 5.195 5.217 5.130 5.181 44,629,488 +0.07(+1.28%)
Oct 16, 2013 5.090 5.145 5.035 5.115 42,114,496 +0.08(+1.59%)
Oct 15, 2013 4.919 5.064 4.912 5.035 62,683,284 +0.22(+4.53%)
Oct 14, 2013 4.803 4.853 4.788 4.817 30,396,216 -0.02(-0.45%)
Oct 11, 2013 4.810 4.846 4.773 4.839 22,091,758 +0.05(+1.06%)
Oct 10, 2013 4.748 4.817 4.744 4.788 43,044,712 +0.07(+1.39%)
Oct 09, 2013 4.730 4.744 4.526 4.722 86,908,208 -0.08(-1.67%)
Oct 08, 2013 4.868 4.883 4.752 4.803 41,493,280 -0.03(-0.60%)
Oct 07, 2013 4.810 4.875 4.788 4.832 45,020,004 -0.07(-1.34%)
Oct 04, 2013 4.861 4.912 4.839 4.897 30,691,026 +0.01(+0.30%)
Oct 03, 2013 4.883 4.890 4.781 4.883 39,724,104 +0.06(+1.21%)
Oct 02, 2013 4.868 4.868 4.789 4.824 61,687,256 +0.01(+0.15%)
Oct 01, 2013 4.846 4.912 4.788 4.817 50,040,480 +0.08(+1.71%)
Sep 30, 2013 4.759 4.803 4.730 4.736 35,219,144 -0.11(-2.27%)
Sep 27, 2013 4.824 4.875 4.803 4.846 26,977,176 +0.01(+0.30%)
Sep 26, 2013 4.803 4.846 4.781 4.832 23,068,122 +0.01(+0.15%)
Sep 25, 2013 4.810 4.875 4.795 4.824 34,440,008 +0.04(+0.76%)
Sep 24, 2013 4.810 4.839 4.759 4.788 42,388,608 -0.07(-1.35%)
Sep 23, 2013 4.773 4.890 4.693 4.853 70,171,136 +0.07(+1.37%)
Sep 20, 2013 4.868 4.904 4.744 4.788 53,207,348 -0.08(-1.64%)
Sep 19, 2013 4.897 4.933 4.766 4.868 76,506,080 -0.01(-0.30%)
Sep 18, 2013 4.737 4.904 4.693 4.883 86,853,848 +0.32(+7.02%)
Sep 17, 2013 4.551 4.635 4.526 4.562 44,021,388 +0.02(+0.48%)
Sep 16, 2013 4.591 4.642 4.526 4.541 82,626,784 -0.12(-2.65%)
Sep 13, 2013 4.686 4.708 4.519 4.664 139,280,912 +0.04(+0.79%)
Sep 12, 2013 4.417 4.708 4.395 4.628 179,841,328 +0.30(+6.89%)
Sep 11, 2013 4.213 4.330 4.213 4.330 111,826,272 +0.21(+5.12%)
Sep 10, 2013 4.053 4.133 4.038 4.119 59,100,284 +0.10(+2.54%)
Sep 09, 2013 3.988 4.024 3.973 4.017 60,198,880 +0.11(+2.79%)
Sep 06, 2013 3.977 3.991 3.886 3.908 80,507,592 -0.09(-2.19%)
Sep 05, 2013 3.980 4.038 3.958 3.995 141,081,296 +0.12(+3.00%)
Sep 04, 2013 3.777 3.900 3.762 3.878 222,894,352 +0.15(+4.10%)
Sep 03, 2013 3.966 4.061 3.616 3.726 810,522,240 +0.89(+31.28%)
Aug 30, 2013 2.845 2.860 2.816 2.838 29,576,350 -0.07(-2.50%)
Aug 29, 2013 2.867 2.932 2.863 2.911 18,122,600 +0.02(+0.76%)
Aug 28, 2013 2.841 2.903 2.831 2.889 27,647,266 -0.01(-0.50%)
Aug 27, 2013 2.925 2.954 2.889 2.903 29,098,886 -0.13(-4.32%)
Aug 26, 2013 3.005 3.042 2.998 3.034 17,878,314 +0.01(+0.24%)
Aug 23, 2013 2.983 3.049 2.976 3.027 32,868,264 +0.03(+0.97%)
Aug 22, 2013 2.954 3.005 2.947 2.998 25,514,422 +0.07(+2.23%)
Aug 21, 2013 2.896 2.954 2.882 2.932 40,969,228 -0.02(-0.74%)
Aug 20, 2013 2.940 2.976 2.932 2.954 23,545,352 -0.05(-1.70%)
Aug 19, 2013 2.998 3.027 2.983 3.005 14,682,934 -0.01(-0.24%)
Aug 16, 2013 3.020 3.027 2.976 3.012 15,043,727 +0.02(+0.73%)
Aug 15, 2013 2.994 3.012 2.962 2.991 18,742,876 -0.05(-1.67%)
Aug 14, 2013 3.027 3.049 3.012 3.042 14,615,032 +0.01(+0.48%)
Aug 13, 2013 3.034 3.049 2.998 3.027 22,818,938 -0.01(-0.48%)
Aug 12, 2013 3.027 3.071 3.012 3.042 19,010,714 +0.01(+0.24%)
Aug 09, 2013 3.034 3.063 3.020 3.034 27,270,002 +0.02(+0.72%)
Aug 08, 2013 3.020 3.026 2.998 3.012 17,837,632 +0.04(+1.22%)
Aug 07, 2013 2.998 3.005 2.954 2.976 15,854,353 +0.02(+0.74%)
Aug 06, 2013 3.005 3.049 2.947 2.954 25,088,168 -0.06(-1.93%)
Aug 05, 2013 2.911 3.023 2.903 3.012 36,558,120 +0.12(+4.02%)
Aug 02, 2013 2.889 2.911 2.889 2.896 13,179,728 +0.01(+0.25%)
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.