Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 3.774 3.778 3.778 3.778 24,991,218 +0.01(+0.31%)
Dec 30, 2013 3.719 3.769 3.715 3.767 25,868,212 +0.05(+1.33%)
Dec 27, 2013 3.715 3.724 3.694 3.717 22,362,632 +0.02(+0.57%)
Dec 26, 2013 3.745 3.756 3.686 3.696 17,854,042 -0.04(-0.95%)
Dec 24, 2013 3.743 3.743 3.694 3.731 8,437,394 +0.01(+0.25%)
Dec 23, 2013 3.722 3.753 3.691 3.722 17,789,190 +0.02(+0.61%)
Dec 20, 2013 3.639 3.703 3.625 3.699 40,498,868 +0.07(+1.98%)
Dec 19, 2013 3.609 3.632 3.585 3.628 27,350,532 +0.01(+0.39%)
Dec 18, 2013 3.571 3.620 3.526 3.613 45,178,660 +0.05(+1.39%)
Dec 17, 2013 3.545 3.573 3.514 3.564 29,011,918 +0.02(+0.47%)
Dec 16, 2013 3.553 3.578 3.543 3.547 25,186,686 +0.00(+0.13%)
Dec 13, 2013 3.571 3.597 3.538 3.543 19,566,040 -0.02(-0.60%)
Dec 12, 2013 3.628 3.642 3.557 3.564 27,389,138 -0.07(-1.95%)
Dec 11, 2013 3.677 3.682 3.628 3.635 43,898,692 -0.04(-0.96%)
Dec 10, 2013 3.587 3.686 3.583 3.670 55,570,188 +0.08(+2.33%)
Dec 09, 2013 3.644 3.661 3.580 3.586 40,827,300 -0.06(-1.71%)
Dec 06, 2013 3.748 3.748 3.639 3.649 0 -0.05(-1.46%)
Dec 05, 2013 3.771 3.771 3.698 3.703 0 -0.06(-1.63%)
Dec 04, 2013 3.703 3.771 3.692 3.764 52,274,600 +0.05(+1.40%)
Dec 03, 2013 3.715 3.763 3.694 3.712 30,798,170 -0.00(-0.06%)
Dec 02, 2013 3.665 3.741 3.658 3.715 39,628,988 +0.04(+0.96%)
Nov 29, 2013 3.703 3.712 3.656 3.679 0 -0.02(-0.64%)
Nov 27, 2013 3.686 3.714 3.663 3.703 0 +0.01(+0.38%)
Nov 26, 2013 3.698 3.728 3.674 3.689 79,781,112 +0.03(+0.84%)
Nov 25, 2013 3.580 3.663 3.580 3.658 26,293,754 +0.08(+2.17%)
Nov 22, 2013 3.620 3.620 3.573 3.580 0 -0.04(-0.98%)
Nov 21, 2013 3.592 3.623 3.576 3.616 22,624,802 +0.03(+0.79%)
Nov 20, 2013 3.644 3.653 3.580 3.587 21,705,154 -0.05(-1.49%)
Nov 19, 2013 3.684 3.717 3.637 3.642 0 -0.06(-1.62%)
Nov 18, 2013 3.711 3.744 3.692 3.702 33,776,672 -0.09(-2.41%)
Nov 15, 2013 3.819 3.824 3.756 3.793 0 -0.01(-0.31%)
Nov 14, 2013 3.777 3.827 3.775 3.805 32,804,550 +0.02(+0.43%)
Nov 13, 2013 3.678 3.789 3.671 3.789 35,455,476 +0.10(+2.77%)
Nov 12, 2013 3.697 3.718 3.646 3.687 0 +0.01(+0.16%)
Nov 11, 2013 3.636 3.690 3.629 3.681 31,717,792 +0.03(+0.84%)
Nov 08, 2013 3.519 3.662 3.504 3.650 0 +0.24(+6.98%)
Nov 07, 2013 3.484 3.493 3.406 3.412 58,532,072 -0.08(-2.38%)
Nov 06, 2013 3.472 3.498 3.437 3.495 21,105,018 +0.02(+0.68%)
Nov 05, 2013 3.455 3.487 3.418 3.472 44,993,724 -0.00(-0.13%)
Nov 04, 2013 3.592 3.592 3.470 3.477 43,718,788 -0.10(-2.85%)
Nov 01, 2013 3.582 3.596 3.554 3.579 0 +0.02(+0.43%)
Oct 31, 2013 3.575 3.601 3.556 3.563 31,242,692 -0.01(-0.20%)
Oct 30, 2013 3.585 3.601 3.540 3.570 21,741,756 -0.00(-0.07%)
Oct 29, 2013 3.563 3.580 3.531 3.573 41,337,468 +0.00(+0.13%)
Oct 28, 2013 3.570 3.587 3.519 3.568 39,726,380 -0.01(-0.20%)
Oct 25, 2013 3.629 3.631 3.563 3.575 0 -0.03(-0.94%)
Oct 24, 2013 3.646 3.669 3.604 3.609 25,195,622 -0.03(-0.75%)
Oct 23, 2013 3.692 3.692 3.624 3.636 26,878,054 -0.06(-1.71%)
Oct 22, 2013 3.718 3.721 3.667 3.699 19,117,956 -0.02(-0.50%)
Oct 21, 2013 3.753 3.756 3.707 3.718 20,782,112 +0.01(+0.25%)
Oct 18, 2013 3.660 3.721 3.646 3.709 27,182,306 +0.04(+1.15%)
Oct 17, 2013 3.631 3.676 3.631 3.667 22,733,698 +0.01(+0.19%)
Oct 16, 2013 3.636 3.674 3.631 3.660 22,240,284 +0.04(+1.23%)
Oct 15, 2013 3.634 3.655 3.613 3.615 22,243,814 -0.02(-0.52%)
Oct 14, 2013 3.570 3.634 3.570 3.634 17,739,882 +0.05(+1.51%)
Oct 11, 2013 3.554 3.599 3.542 3.580 0 -0.03(-0.81%)
Oct 10, 2013 3.596 3.620 3.570 3.609 23,742,438 +0.04(+1.08%)
Oct 09, 2013 3.650 3.653 3.552 3.570 0 -0.06(-1.55%)
Oct 08, 2013 3.648 3.699 3.599 3.627 30,958,300 -0.03(-0.83%)
Oct 07, 2013 3.643 3.683 3.624 3.657 0 +0.00(+0.00%)
Oct 04, 2013 3.603 3.688 3.594 3.657 26,240,526 +0.05(+1.37%)
Oct 03, 2013 3.648 3.681 3.590 3.608 46,537,692 -0.04(-1.03%)
Oct 02, 2013 3.610 3.660 3.610 3.646 17,227,496 -0.00(-0.06%)
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.