Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.137 4.212 4.130 4.178 80,514,896 +0.03(+0.70%)
Oct 30, 2013 4.090 4.166 4.090 4.149 67,617,240 +0.06(+1.51%)
Oct 29, 2013 4.107 4.131 4.053 4.087 65,839,116 -0.00(-0.08%)
Oct 28, 2013 4.113 4.130 4.066 4.090 71,408,648 -0.02(-0.58%)
Oct 25, 2013 4.128 4.131 4.080 4.114 48,768,916 +0.02(+0.50%)
Oct 24, 2013 4.077 4.121 4.071 4.094 52,780,384 +0.02(+0.51%)
Oct 23, 2013 4.087 4.109 4.051 4.073 53,264,260 -0.05(-1.21%)
Oct 22, 2013 4.042 4.181 4.026 4.123 95,202,432 +0.09(+2.12%)
Oct 21, 2013 4.032 4.077 4.020 4.037 54,906,672 +0.01(+0.30%)
Oct 18, 2013 4.034 4.051 3.982 4.025 83,777,328 +0.02(+0.41%)
Oct 17, 2013 3.965 4.017 3.938 4.009 57,193,972 +0.02(+0.45%)
Oct 16, 2013 3.931 4.002 3.910 3.991 101,472,864 +0.08(+2.15%)
Oct 15, 2013 3.919 3.936 3.876 3.907 78,472,040 -0.02(-0.48%)
Oct 14, 2013 3.878 3.941 3.839 3.926 64,121,748 +0.02(+0.44%)
Oct 11, 2013 3.838 3.943 3.814 3.909 105,873,352 +0.08(+2.15%)
Oct 10, 2013 3.945 4.030 3.782 3.826 198,279,712 -0.05(-1.24%)
Oct 09, 2013 3.561 3.902 3.488 3.874 326,038,208 +0.32(+8.92%)
Oct 08, 2013 3.581 3.590 3.471 3.557 103,533,408 -0.03(-0.86%)
Oct 07, 2013 3.600 3.633 3.571 3.588 81,375,256 -0.06(-1.55%)
Oct 04, 2013 3.590 3.653 3.579 3.645 58,996,244 +0.06(+1.63%)
Oct 03, 2013 3.667 3.672 3.566 3.586 74,160,392 -0.08(-2.24%)
Oct 02, 2013 3.651 3.706 3.634 3.669 94,476,592 +0.02(+0.42%)
Oct 01, 2013 3.591 3.655 3.591 3.653 59,630,104 +0.05(+1.52%)
Sep 30, 2013 3.590 3.614 3.569 3.598 79,509,416 -0.03(-0.85%)
Sep 27, 2013 3.638 3.677 3.614 3.629 58,590,276 -0.02(-0.61%)
Sep 26, 2013 3.646 3.701 3.641 3.651 60,918,792 -0.02(-0.47%)
Sep 25, 2013 3.646 3.672 3.603 3.669 100,797,208 +0.03(+0.75%)
Sep 24, 2013 3.641 3.681 3.604 3.641 75,366,672 +0.01(+0.19%)
Sep 23, 2013 3.636 3.665 3.593 3.634 81,628,656 -0.00(-0.09%)
Sep 20, 2013 3.672 3.702 3.638 3.638 164,405,136 -0.02(-0.42%)
Sep 19, 2013 3.756 3.766 3.646 3.653 99,297,936 -0.08(-2.23%)
Sep 18, 2013 3.689 3.761 3.689 3.736 76,507,336 +0.02(+0.58%)
Sep 17, 2013 3.742 3.771 3.675 3.715 89,716,408 -0.01(-0.32%)
Sep 16, 2013 3.811 3.813 3.718 3.727 86,759,256 -0.06(-1.50%)
Sep 13, 2013 3.765 3.794 3.721 3.783 75,098,584 +0.02(+0.50%)
Sep 12, 2013 3.807 3.823 3.739 3.765 116,012,792 -0.05(-1.39%)
Sep 11, 2013 3.825 3.835 3.802 3.818 65,903,400 +0.00(+0.00%)
Sep 10, 2013 3.783 3.843 3.756 3.818 101,181,384 -0.02(-0.40%)
Sep 09, 2013 3.828 3.849 3.813 3.833 60,915,612 -0.01(-0.27%)
Sep 06, 2013 3.821 3.873 3.780 3.843 83,022,528 +0.05(+1.36%)
Sep 05, 2013 3.818 3.818 3.773 3.792 87,966,352 -0.03(-0.67%)
Sep 04, 2013 3.833 3.878 3.818 3.818 80,580,784 -0.02(-0.45%)
Sep 03, 2013 3.855 3.891 3.823 3.835 80,056,016 +0.01(+0.13%)
Aug 30, 2013 3.845 3.852 3.806 3.830 70,735,360 -0.03(-0.80%)
Aug 29, 2013 3.862 3.890 3.835 3.861 64,479,240 -0.02(-0.40%)
Aug 28, 2013 3.777 3.883 3.775 3.876 107,080,072 +0.11(+2.82%)
Aug 27, 2013 3.782 3.837 3.758 3.770 97,504,536 -0.05(-1.26%)
Aug 26, 2013 3.833 3.881 3.814 3.818 101,809,328 -0.02(-0.58%)
Aug 23, 2013 3.809 3.849 3.783 3.840 128,735,416 +0.03(+0.81%)
Aug 22, 2013 3.977 3.984 3.739 3.809 394,704,576 -0.54(-12.45%)
Aug 21, 2013 4.445 4.464 4.326 4.351 137,324,544 -0.08(-1.78%)
Aug 20, 2013 4.435 4.460 4.383 4.430 62,312,684 -0.01(-0.15%)
Aug 19, 2013 4.509 4.548 4.424 4.437 68,768,632 -0.09(-2.04%)
Aug 16, 2013 4.449 4.555 4.443 4.529 88,015,728 +0.08(+1.81%)
Aug 15, 2013 4.587 4.601 4.428 4.449 87,762,640 -0.21(-4.53%)
Aug 14, 2013 4.675 4.683 4.620 4.659 60,480,380 -0.02(-0.44%)
Aug 13, 2013 4.632 4.728 4.623 4.680 104,964,552 +0.10(+2.09%)
Aug 12, 2013 4.572 4.602 4.545 4.584 51,019,616 -0.01(-0.11%)
Aug 09, 2013 4.582 4.646 4.543 4.589 65,041,712 -0.02(-0.37%)
Aug 08, 2013 4.610 4.617 4.536 4.606 58,099,276 +0.03(+0.67%)
Aug 07, 2013 4.519 4.579 4.497 4.575 46,831,636 +0.04(+0.95%)
Aug 06, 2013 4.644 4.649 4.527 4.533 62,651,604 -0.10(-2.18%)
Aug 05, 2013 4.586 4.654 4.586 4.634 50,346,536 +0.01(+0.11%)
Aug 02, 2013 4.503 4.762 4.498 4.629 176,043,280 +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.