Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 4.710 4.790 4.710 4.780 533,633 +0.00(+0.00%)
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%)
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.