Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.137 4.212 4.130 4.178 80,509,088 +0.03(+0.70%)
Oct 30, 2013 4.091 4.166 4.091 4.149 67,612,368 +0.06(+1.51%)
Oct 29, 2013 4.108 4.132 4.053 4.087 65,834,372 -0.00(-0.08%)
Oct 28, 2013 4.113 4.130 4.067 4.091 71,403,504 -0.02(-0.58%)
Oct 25, 2013 4.128 4.132 4.080 4.115 48,765,400 +0.02(+0.50%)
Oct 24, 2013 4.077 4.121 4.072 4.094 52,776,580 +0.02(+0.51%)
Oct 23, 2013 4.087 4.109 4.051 4.073 53,260,424 -0.05(-1.21%)
Oct 22, 2013 4.043 4.181 4.026 4.123 95,195,568 +0.09(+2.12%)
Oct 21, 2013 4.032 4.077 4.020 4.037 54,902,716 +0.01(+0.30%)
Oct 18, 2013 4.034 4.051 3.983 4.025 83,771,296 +0.02(+0.41%)
Oct 17, 2013 3.965 4.017 3.938 4.009 57,189,848 +0.02(+0.45%)
Oct 16, 2013 3.931 4.002 3.911 3.991 101,465,552 +0.08(+2.15%)
Oct 15, 2013 3.919 3.936 3.876 3.907 78,466,392 -0.02(-0.48%)
Oct 14, 2013 3.878 3.941 3.839 3.926 64,117,128 +0.02(+0.44%)
Oct 11, 2013 3.839 3.943 3.815 3.909 105,865,720 +0.08(+2.15%)
Oct 10, 2013 3.946 4.031 3.782 3.827 198,265,424 -0.05(-1.24%)
Oct 09, 2013 3.561 3.902 3.488 3.875 326,014,688 +0.32(+8.92%)
Oct 08, 2013 3.581 3.590 3.472 3.557 103,525,952 -0.03(-0.86%)
Oct 07, 2013 3.600 3.633 3.572 3.588 81,369,392 -0.06(-1.55%)
Oct 04, 2013 3.590 3.653 3.580 3.645 58,991,992 +0.06(+1.63%)
Oct 03, 2013 3.667 3.672 3.566 3.587 74,155,048 -0.08(-2.24%)
Oct 02, 2013 3.652 3.707 3.635 3.669 94,469,784 +0.02(+0.42%)
Oct 01, 2013 3.592 3.655 3.592 3.653 59,625,808 +0.05(+1.52%)
Sep 30, 2013 3.590 3.614 3.569 3.599 79,503,688 -0.03(-0.85%)
Sep 27, 2013 3.638 3.677 3.614 3.629 58,586,056 -0.02(-0.61%)
Sep 26, 2013 3.647 3.701 3.641 3.652 60,914,404 -0.02(-0.47%)
Sep 25, 2013 3.647 3.672 3.604 3.669 100,789,944 +0.03(+0.75%)
Sep 24, 2013 3.641 3.681 3.605 3.641 75,361,248 +0.01(+0.19%)
Sep 23, 2013 3.636 3.665 3.593 3.635 81,622,768 -0.00(-0.09%)
Sep 20, 2013 3.672 3.702 3.638 3.638 164,393,296 -0.02(-0.42%)
Sep 19, 2013 3.756 3.767 3.647 3.653 99,290,784 -0.08(-2.23%)
Sep 18, 2013 3.689 3.761 3.689 3.737 76,501,824 +0.02(+0.58%)
Sep 17, 2013 3.743 3.772 3.676 3.715 89,709,944 -0.01(-0.32%)
Sep 16, 2013 3.811 3.813 3.719 3.727 86,753,008 -0.06(-1.50%)
Sep 13, 2013 3.765 3.794 3.721 3.784 75,093,168 +0.02(+0.50%)
Sep 12, 2013 3.808 3.823 3.739 3.765 116,004,432 -0.05(-1.39%)
Sep 11, 2013 3.825 3.835 3.803 3.818 65,898,652 +0.00(+0.00%)
Sep 10, 2013 3.784 3.844 3.756 3.818 101,174,096 -0.02(-0.40%)
Sep 09, 2013 3.828 3.849 3.813 3.833 60,911,224 -0.01(-0.27%)
Sep 06, 2013 3.821 3.873 3.780 3.844 83,016,544 +0.05(+1.36%)
Sep 05, 2013 3.818 3.818 3.773 3.792 87,960,016 -0.03(-0.67%)
Sep 04, 2013 3.833 3.878 3.818 3.818 80,574,976 -0.02(-0.45%)
Sep 03, 2013 3.856 3.892 3.823 3.835 80,050,240 +0.01(+0.13%)
Aug 30, 2013 3.845 3.852 3.806 3.830 70,730,264 -0.03(-0.80%)
Aug 29, 2013 3.863 3.890 3.835 3.861 64,474,592 -0.02(-0.40%)
Aug 28, 2013 3.777 3.883 3.775 3.876 107,072,352 +0.11(+2.82%)
Aug 27, 2013 3.782 3.837 3.758 3.770 97,497,512 -0.05(-1.26%)
Aug 26, 2013 3.833 3.881 3.815 3.818 101,801,992 -0.02(-0.58%)
Aug 23, 2013 3.809 3.849 3.784 3.840 128,726,136 +0.03(+0.81%)
Aug 22, 2013 3.977 3.984 3.739 3.809 394,676,128 -0.54(-12.45%)
Aug 21, 2013 4.446 4.464 4.326 4.351 137,314,656 -0.08(-1.78%)
Aug 20, 2013 4.435 4.461 4.383 4.430 62,308,196 -0.01(-0.15%)
Aug 19, 2013 4.509 4.548 4.424 4.437 68,763,672 -0.09(-2.04%)
Aug 16, 2013 4.449 4.555 4.444 4.530 88,009,392 +0.08(+1.81%)
Aug 15, 2013 4.588 4.602 4.428 4.449 87,756,320 -0.21(-4.53%)
Aug 14, 2013 4.675 4.684 4.620 4.660 60,476,024 -0.02(-0.44%)
Aug 13, 2013 4.632 4.728 4.624 4.680 104,956,984 +0.10(+2.09%)
Aug 12, 2013 4.572 4.602 4.545 4.584 51,015,940 -0.01(-0.11%)
Aug 09, 2013 4.583 4.646 4.543 4.590 65,037,028 -0.02(-0.37%)
Aug 08, 2013 4.610 4.617 4.536 4.607 58,095,092 +0.03(+0.67%)
Aug 07, 2013 4.519 4.579 4.497 4.576 46,828,260 +0.04(+0.95%)
Aug 06, 2013 4.644 4.650 4.528 4.533 62,647,088 -0.10(-2.18%)
Aug 05, 2013 4.586 4.655 4.586 4.634 50,342,908 +0.01(+0.11%)
Aug 02, 2013 4.504 4.762 4.499 4.629 176,030,592 +0.13(+2.94%)
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.