Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.635 4.721 4.630 4.689 69,929,176 -0.00(-0.04%)
Nov 27, 2013 4.598 4.745 4.301 4.690 304,452,704 +0.39(+9.05%)
Nov 26, 2013 4.322 4.363 4.301 4.301 142,771,008 -0.04(-0.91%)
Nov 25, 2013 4.342 4.370 4.313 4.341 81,401,736 +0.01(+0.24%)
Nov 22, 2013 4.286 4.344 4.262 4.330 62,689,472 +0.04(+0.92%)
Nov 21, 2013 4.320 4.327 4.281 4.291 65,716,444 +0.02(+0.36%)
Nov 20, 2013 4.281 4.330 4.246 4.275 103,294,928 -0.01(-0.20%)
Nov 19, 2013 4.325 4.351 4.267 4.284 75,965,184 -0.00(-0.04%)
Nov 18, 2013 4.341 4.351 4.279 4.286 67,513,656 -0.04(-0.83%)
Nov 15, 2013 4.311 4.339 4.265 4.322 112,668,488 +0.02(+0.56%)
Nov 14, 2013 4.414 4.447 4.258 4.298 153,638,304 -0.24(-5.36%)
Nov 13, 2013 4.481 4.544 4.466 4.541 54,052,540 +0.05(+1.03%)
Nov 12, 2013 4.490 4.558 4.485 4.495 57,946,872 -0.02(-0.49%)
Nov 11, 2013 4.440 4.558 4.416 4.517 71,285,896 +0.07(+1.58%)
Nov 08, 2013 4.385 4.448 4.371 4.447 88,187,192 +0.04(+0.97%)
Nov 07, 2013 4.399 4.505 4.394 4.404 86,475,240 +0.01(+0.31%)
Nov 06, 2013 4.383 4.413 4.359 4.390 73,746,248 +0.02(+0.55%)
Nov 05, 2013 4.407 4.407 4.311 4.366 76,305,296 -0.05(-1.16%)
Nov 04, 2013 4.447 4.447 4.370 4.418 88,151,552 -0.03(-0.58%)
Nov 01, 2013 4.200 4.483 4.200 4.443 199,371,888 +0.27(+6.36%)
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%)
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.