Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 4.720 4.790 4.700 4.780 1,476,608 +0.10(+2.14%)
Sep 27, 2013 4.700 4.700 4.650 4.680 795,868 +0.01(+0.21%)
Sep 26, 2013 4.690 4.710 4.660 4.670 772,250 -0.02(-0.43%)
Sep 25, 2013 4.740 4.740 4.690 4.690 564,532 +0.01(+0.21%)
Sep 24, 2013 4.670 4.710 4.630 4.680 411,828 +0.10(+2.18%)
Sep 23, 2013 4.620 4.620 4.560 4.580 1,005,315 -0.02(-0.43%)
Sep 20, 2013 4.640 4.670 4.600 4.600 1,691,363 -0.09(-1.92%)
Sep 19, 2013 4.640 4.700 4.620 4.690 814,732 +0.04(+0.86%)
Sep 18, 2013 4.500 4.650 4.470 4.650 356,016 +0.06(+1.31%)
Sep 17, 2013 4.590 4.600 4.570 4.590 205,137 +0.02(+0.44%)
Sep 16, 2013 4.570 4.570 4.540 4.570 829,356 +0.05(+1.11%)
Sep 13, 2013 4.550 4.570 4.450 4.520 1,726,746 -0.08(-1.74%)
Sep 12, 2013 4.620 4.670 4.590 4.600 398,874 -0.11(-2.34%)
Sep 11, 2013 4.640 4.710 4.640 4.710 349,171 +0.04(+0.86%)
Sep 10, 2013 4.730 4.740 4.640 4.670 590,993 -0.01(-0.21%)
Sep 09, 2013 4.620 4.700 4.610 4.680 346,832 +0.09(+1.96%)
Sep 06, 2013 4.610 4.620 4.585 4.590 406,840 +0.00(+0.00%)
Sep 05, 2013 4.580 4.620 4.560 4.590 477,053 +0.08(+1.77%)
Sep 04, 2013 4.430 4.510 4.420 4.510 893,454 +0.11(+2.50%)
Sep 03, 2013 4.360 4.440 4.360 4.400 513,973 +0.13(+3.04%)
Aug 30, 2013 4.300 4.320 4.260 4.270 641,617 +0.09(+2.15%)
Aug 29, 2013 4.150 4.180 4.150 4.180 511,360 +0.06(+1.46%)
Aug 28, 2013 4.090 4.140 4.070 4.120 490,611 +0.10(+2.49%)
Aug 27, 2013 4.060 4.070 4.010 4.020 496,499 -0.02(-0.50%)
Aug 26, 2013 4.080 4.080 4.030 4.040 143,383 -0.03(-0.74%)
Aug 23, 2013 4.090 4.100 4.050 4.070 400,965 -0.03(-0.73%)
Aug 22, 2013 4.080 4.100 4.060 4.100 569,308 +0.09(+2.24%)
Aug 21, 2013 4.030 4.040 4.000 4.010 267,526 -0.02(-0.50%)
Aug 20, 2013 4.050 4.060 4.030 4.030 686,368 -0.04(-0.98%)
Aug 19, 2013 4.070 4.070 4.040 4.070 535,493 -0.02(-0.49%)
Aug 16, 2013 4.080 4.100 4.060 4.090 325,479 +0.03(+0.74%)
Aug 15, 2013 4.060 4.060 4.010 4.060 454,909 -0.03(-0.73%)
Aug 14, 2013 4.080 4.100 4.060 4.090 200,306 +0.01(+0.25%)
Aug 13, 2013 4.090 4.120 4.070 4.080 109,878 +0.06(+1.49%)
Aug 12, 2013 4.040 4.040 3.990 4.020 351,533 -0.04(-0.99%)
Aug 09, 2013 4.040 4.080 4.040 4.060 445,682 -0.04(-0.98%)
Aug 08, 2013 4.040 4.100 4.010 4.100 672,479 +0.07(+1.74%)
Aug 07, 2013 4.000 4.030 3.960 4.030 420,051 +0.01(+0.25%)
Aug 06, 2013 4.070 4.070 4.010 4.020 274,805 -0.08(-1.95%)
Aug 05, 2013 4.120 4.120 4.070 4.100 260,983 -0.03(-0.73%)
Aug 02, 2013 4.070 4.140 4.060 4.130 564,138 +0.06(+1.47%)
Aug 01, 2013 4.020 4.110 4.020 4.070 527,793 +0.06(+1.50%)
Jul 31, 2013 4.020 4.040 4.010 4.010 364,081 +0.02(+0.50%)
Jul 30, 2013 4.030 4.040 3.990 3.990 387,331 -0.11(-2.68%)
Jul 29, 2013 4.060 4.110 4.030 4.100 687,395 +0.03(+0.74%)
Jul 26, 2013 4.080 4.100 4.020 4.070 534,130 -0.01(-0.25%)
Jul 25, 2013 4.040 4.080 4.010 4.080 1,337,374 +0.02(+0.49%)
Jul 24, 2013 4.140 4.140 4.060 4.060 536,819 -0.06(-1.46%)
Jul 23, 2013 4.140 4.140 4.095 4.120 915,257 +0.07(+1.73%)
Jul 22, 2013 4.100 4.060 3.990 4.050 1,777,075 +0.05(+1.25%)
Jul 19, 2013 4.020 4.020 3.970 4.000 291,964 -0.08(-1.96%)
Jul 18, 2013 4.130 4.130 4.070 4.080 314,975 -0.09(-2.28%)
Jul 17, 2013 4.170 4.200 4.150 4.175 329,124 -0.02(-0.36%)
Jul 16, 2013 4.200 4.210 4.160 4.190 118,181 -0.06(-1.41%)
Jul 15, 2013 4.220 4.250 4.200 4.250 224,241 +0.06(+1.43%)
Jul 12, 2013 4.130 4.230 4.130 4.190 918,205 -0.11(-2.56%)
Jul 11, 2013 4.250 4.300 4.240 4.300 512,313 +0.11(+2.63%)
Jul 10, 2013 4.190 4.200 4.165 4.190 1,482,983 -0.03(-0.71%)
Jul 09, 2013 4.130 4.220 4.000 4.220 1,030,652 +0.22(+5.50%)
Jul 08, 2013 4.100 4.120 4.000 4.000 731,266 -0.12(-2.91%)
Jul 05, 2013 4.170 4.190 4.085 4.120 1,979,891 -0.02(-0.48%)
Jul 03, 2013 4.110 4.165 4.110 4.140 1,397,358 +0.01(+0.24%)
Jul 02, 2013 4.170 4.190 4.125 4.130 817,814 +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.