Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 4.628 4.641 4.579 4.598 8,422,216 -0.05(-1.06%)
Sep 27, 2013 4.665 4.687 4.628 4.647 7,835,195 -0.12(-2.46%)
Sep 26, 2013 4.678 4.764 4.653 4.764 8,544,574 +0.10(+2.25%)
Sep 25, 2013 4.665 4.727 4.616 4.659 9,032,344 -0.02(-0.40%)
Sep 24, 2013 4.684 4.709 4.616 4.678 6,727,243 -0.02(-0.39%)
Sep 23, 2013 4.622 4.715 4.622 4.696 5,910,272 +0.09(+2.01%)
Sep 20, 2013 4.678 4.702 4.598 4.604 7,736,857 -0.06(-1.19%)
Sep 19, 2013 4.702 4.709 4.598 4.659 12,086,767 -0.06(-1.18%)
Sep 18, 2013 4.598 4.746 4.511 4.715 21,518,320 +0.15(+3.24%)
Sep 17, 2013 4.561 4.613 4.536 4.567 9,098,440 +0.01(+0.27%)
Sep 16, 2013 4.702 4.715 4.542 4.555 13,171,078 -0.06(-1.20%)
Sep 13, 2013 4.635 4.653 4.579 4.610 5,549,168 -0.01(-0.13%)
Sep 12, 2013 4.653 4.678 4.592 4.616 9,205,907 -0.01(-0.13%)
Sep 11, 2013 4.709 4.733 4.610 4.622 12,509,305 -0.09(-1.83%)
Sep 10, 2013 4.702 4.770 4.672 4.709 14,106,903 +0.05(+1.06%)
Sep 09, 2013 4.592 4.752 4.585 4.659 23,953,408 +0.11(+2.44%)
Sep 06, 2013 4.598 4.616 4.524 4.548 12,518,891 +0.00(+0.00%)
Sep 05, 2013 4.468 4.585 4.444 4.548 15,457,733 -0.06(-1.20%)
Sep 04, 2013 4.518 4.622 4.511 4.604 18,642,220 +0.08(+1.77%)
Sep 03, 2013 4.610 4.635 4.518 4.524 11,173,705 +0.10(+2.23%)
Aug 30, 2013 4.592 4.598 4.388 4.425 9,101,151 -0.09(-2.05%)
Aug 29, 2013 4.481 4.530 4.474 4.518 13,372,342 +0.01(+0.14%)
Aug 28, 2013 4.437 4.555 4.419 4.511 8,810,143 +0.07(+1.53%)
Aug 27, 2013 4.425 4.481 4.413 4.444 17,474,436 -0.05(-1.10%)
Aug 26, 2013 4.592 4.592 4.474 4.493 7,474,047 -0.06(-1.22%)
Aug 23, 2013 4.499 4.561 4.468 4.548 12,327,772 +0.07(+1.65%)
Aug 22, 2013 4.345 4.536 4.345 4.474 22,111,032 +0.17(+4.01%)
Aug 21, 2013 4.320 4.379 4.280 4.302 14,542,591 -0.05(-1.13%)
Aug 20, 2013 4.333 4.394 4.330 4.351 14,043,361 -0.02(-0.56%)
Aug 19, 2013 4.253 4.407 4.197 4.376 26,389,778 +0.21(+5.03%)
Aug 16, 2013 4.043 4.253 4.043 4.166 13,761,098 +0.12(+2.89%)
Aug 15, 2013 3.994 4.086 3.988 4.049 15,803,982 -0.04(-1.05%)
Aug 14, 2013 4.080 4.151 4.043 4.092 13,193,027 +0.01(+0.30%)
Aug 13, 2013 4.154 4.172 4.049 4.080 10,122,303 -0.08(-1.94%)
Aug 12, 2013 4.204 4.265 4.149 4.161 10,489,285 -0.03(-0.73%)
Aug 09, 2013 4.161 4.228 4.155 4.191 10,940,711 +0.08(+1.94%)
Aug 08, 2013 4.063 4.167 4.056 4.112 11,156,239 +0.09(+2.29%)
Aug 07, 2013 3.915 4.075 3.897 4.020 12,250,850 +0.09(+2.18%)
Aug 06, 2013 4.001 4.010 3.909 3.934 8,406,070 -0.04(-1.08%)
Aug 05, 2013 3.995 4.041 3.964 3.977 8,887,647 -0.06(-1.52%)
Aug 02, 2013 4.038 4.118 4.017 4.038 23,645,960 -0.02(-0.45%)
Aug 01, 2013 3.989 4.087 3.958 4.056 16,273,899 +0.17(+4.26%)
Jul 31, 2013 3.921 3.971 3.872 3.891 20,327,040 +0.05(+1.28%)
Jul 30, 2013 3.921 3.931 3.823 3.842 6,409,689 -0.08(-2.03%)
Jul 29, 2013 3.928 3.964 3.857 3.921 9,697,909 -0.04(-0.93%)
Jul 26, 2013 4.069 4.069 3.934 3.958 8,054,128 -0.06(-1.53%)
Jul 25, 2013 3.903 4.044 3.897 4.020 18,813,700 +0.06(+1.55%)
Jul 24, 2013 3.928 3.958 3.866 3.958 25,270,618 +0.03(+0.78%)
Jul 23, 2013 3.891 3.952 3.891 3.928 15,717,534 +0.12(+3.23%)
Jul 22, 2013 3.799 3.836 3.744 3.805 8,552,769 +0.06(+1.64%)
Jul 19, 2013 3.750 3.817 3.737 3.744 7,059,911 -0.04(-0.97%)
Jul 18, 2013 3.750 3.854 3.750 3.780 10,425,269 +0.01(+0.32%)
Jul 17, 2013 3.645 3.780 3.603 3.768 13,751,825 +0.19(+5.32%)
Jul 16, 2013 3.584 3.615 3.523 3.578 8,188,918 +0.06(+1.57%)
Jul 15, 2013 3.486 3.572 3.480 3.523 16,826,162 +0.05(+1.41%)
Jul 12, 2013 3.559 3.566 3.449 3.473 7,958,384 -0.11(-3.08%)
Jul 11, 2013 3.572 3.584 3.486 3.584 10,985,486 +0.10(+2.82%)
Jul 10, 2013 3.547 3.566 3.440 3.486 6,710,444 -0.07(-2.07%)
Jul 09, 2013 3.584 3.581 3.535 3.559 3,805,698 +0.02(+0.69%)
Jul 08, 2013 3.572 3.615 3.510 3.535 6,970,695 +0.01(+0.17%)
Jul 05, 2013 3.627 3.639 3.449 3.529 14,469,845 -0.09(-2.38%)
Jul 03, 2013 3.553 3.682 3.523 3.615 6,288,369 +0.05(+1.38%)
Jul 02, 2013 3.596 3.627 3.480 3.566 10,325,106 -0.05(-1.36%)
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.