Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 4.780 4.800 4.800 4.800 1,873,400 +0.06(+1.27%)
Dec 30, 2013 4.750 4.770 4.720 4.740 1,229,734 +0.01(+0.21%)
Dec 27, 2013 4.680 4.730 4.680 4.730 730,169 +0.04(+0.85%)
Dec 26, 2013 4.750 4.750 4.680 4.690 1,016,528 -0.01(-0.21%)
Dec 24, 2013 4.720 4.720 4.650 4.700 477,055 -0.06(-1.26%)
Dec 23, 2013 4.670 4.780 4.650 4.760 765,612 +0.18(+3.93%)
Dec 20, 2013 4.650 4.680 4.535 4.580 2,818,293 -0.11(-2.35%)
Dec 19, 2013 4.640 4.720 4.610 4.690 2,026,006 -0.03(-0.64%)
Dec 18, 2013 4.700 4.750 4.670 4.720 2,065,413 -0.07(-1.46%)
Dec 17, 2013 4.650 4.820 4.620 4.790 2,179,510 +0.21(+4.59%)
Dec 16, 2013 4.570 4.580 4.480 4.580 3,772,561 -0.13(-2.76%)
Dec 13, 2013 4.710 4.720 4.680 4.710 568,280 +0.03(+0.64%)
Dec 12, 2013 4.692 4.730 4.610 4.680 1,516,849 -0.13(-2.70%)
Dec 11, 2013 4.870 4.910 4.790 4.810 2,479,878 -0.26(-5.13%)
Dec 10, 2013 5.000 5.075 4.960 5.070 2,004,431 +0.03(+0.60%)
Dec 09, 2013 5.040 5.060 4.990 5.040 564,333 +0.01(+0.20%)
Dec 06, 2013 4.980 5.040 4.950 5.030 813,204 +0.09(+1.82%)
Dec 05, 2013 4.970 4.970 4.920 4.940 317,908 -0.02(-0.40%)
Dec 04, 2013 4.980 4.980 4.920 4.960 285,809 -0.05(-1.00%)
Dec 03, 2013 5.030 5.070 4.985 5.010 577,040 -0.03(-0.60%)
Dec 02, 2013 5.070 5.110 5.020 5.040 1,000,388 +0.00(+0.00%)
Nov 29, 2013 5.030 5.070 5.030 5.040 154,253 +0.03(+0.60%)
Nov 27, 2013 5.000 5.020 4.990 5.010 268,230 +0.07(+1.42%)
Nov 26, 2013 4.920 4.950 4.900 4.940 324,351 +0.01(+0.20%)
Nov 25, 2013 4.950 4.950 4.920 4.930 667,476 +0.00(+0.00%)
Nov 22, 2013 4.920 4.930 4.910 4.930 206,583 -0.01(-0.20%)
Nov 21, 2013 4.970 4.970 4.920 4.940 739,578 -0.14(-2.76%)
Nov 20, 2013 5.100 5.110 5.050 5.080 508,866 -0.11(-2.12%)
Nov 19, 2013 5.280 5.290 5.160 5.190 1,472,347 -0.16(-2.99%)
Nov 18, 2013 5.280 5.380 5.280 5.350 4,089,162 +0.11(+2.10%)
Nov 15, 2013 5.100 5.270 5.100 5.240 2,152,717 +0.23(+4.59%)
Nov 14, 2013 4.930 5.010 4.930 5.010 778,320 +0.00(+0.00%)
Nov 13, 2013 4.990 5.030 4.980 5.010 571,831 +0.01(+0.20%)
Nov 12, 2013 4.970 5.000 4.960 5.000 464,891 +0.06(+1.21%)
Nov 11, 2013 4.960 4.965 4.940 4.940 220,332 -0.03(-0.60%)
Nov 08, 2013 4.930 4.970 4.890 4.970 1,027,300 +0.10(+2.05%)
Nov 07, 2013 4.900 4.900 4.840 4.870 1,189,910 -0.03(-0.61%)
Nov 06, 2013 4.860 4.900 4.850 4.900 780,795 +0.09(+1.87%)
Nov 05, 2013 4.810 4.830 4.790 4.810 662,980 -0.05(-1.03%)
Nov 04, 2013 4.840 4.860 4.820 4.860 455,290 -0.01(-0.21%)
Nov 01, 2013 4.870 4.890 4.830 4.870 461,087 -0.06(-1.22%)
Oct 31, 2013 4.900 4.950 4.880 4.930 395,874 -0.07(-1.40%)
Oct 30, 2013 5.010 5.030 4.920 5.000 540,563 +0.01(+0.20%)
Oct 29, 2013 4.960 4.990 4.950 4.990 252,615 +0.01(+0.20%)
Oct 28, 2013 4.930 4.980 4.900 4.980 389,037 +0.03(+0.61%)
Oct 25, 2013 4.990 4.990 4.950 4.950 274,995 +0.07(+1.43%)
Oct 24, 2013 4.890 4.890 4.850 4.880 244,858 +0.05(+1.04%)
Oct 23, 2013 4.880 4.890 4.820 4.830 577,350 -0.12(-2.42%)
Oct 22, 2013 4.980 5.000 4.925 4.950 893,044 -0.02(-0.40%)
Oct 21, 2013 5.000 5.008 4.960 4.970 392,999 -0.03(-0.60%)
Oct 18, 2013 5.040 5.040 4.980 5.000 368,793 -0.05(-0.99%)
Oct 17, 2013 5.020 5.050 5.010 5.050 309,368 +0.03(+0.60%)
Oct 16, 2013 4.950 5.020 4.930 5.020 366,123 +0.06(+1.21%)
Oct 15, 2013 4.990 5.000 4.957 4.960 150,747 +0.00(+0.00%)
Oct 14, 2013 4.910 5.010 4.890 4.960 751,768 -0.06(-1.20%)
Oct 11, 2013 4.990 5.030 4.980 5.020 251,502 +0.04(+0.80%)
Oct 10, 2013 4.900 4.980 4.880 4.980 726,770 +0.10(+2.05%)
Oct 09, 2013 4.900 4.900 4.840 4.880 807,009 +0.06(+1.24%)
Oct 08, 2013 4.850 4.870 4.810 4.820 409,931 +0.04(+0.84%)
Oct 07, 2013 4.800 4.810 4.770 4.780 378,548 -0.13(-2.65%)
Oct 04, 2013 4.920 4.930 4.900 4.910 678,930 -0.01(-0.20%)
Oct 03, 2013 4.910 4.950 4.880 4.920 581,395 +0.14(+2.93%)
Oct 02, 2013 4.780 4.800 4.760 4.780 483,701 +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.