Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.169 4.245 4.162 4.210 79,898,344 +0.03(+0.70%)
Oct 30, 2013 4.122 4.198 4.122 4.181 67,099,456 +0.06(+1.51%)
Oct 29, 2013 4.139 4.163 4.084 4.118 65,334,952 -0.00(-0.08%)
Oct 28, 2013 4.144 4.162 4.098 4.122 70,861,832 -0.02(-0.58%)
Oct 25, 2013 4.160 4.163 4.112 4.146 48,395,464 +0.02(+0.50%)
Oct 24, 2013 4.108 4.153 4.103 4.125 52,376,216 +0.02(+0.51%)
Oct 23, 2013 4.118 4.141 4.082 4.105 52,856,388 -0.05(-1.21%)
Oct 22, 2013 4.074 4.213 4.057 4.155 94,473,408 +0.09(+2.12%)
Oct 21, 2013 4.063 4.108 4.051 4.068 54,486,220 +0.01(+0.30%)
Oct 18, 2013 4.065 4.082 4.013 4.056 83,135,800 +0.02(+0.41%)
Oct 17, 2013 3.996 4.048 3.968 4.040 56,756,004 +0.02(+0.45%)
Oct 16, 2013 3.961 4.033 3.941 4.022 100,695,832 +0.08(+2.15%)
Oct 15, 2013 3.949 3.966 3.906 3.937 77,871,136 -0.02(-0.48%)
Oct 14, 2013 3.908 3.972 3.869 3.956 63,630,732 +0.02(+0.44%)
Oct 11, 2013 3.868 3.973 3.844 3.939 105,062,616 +0.08(+2.15%)
Oct 10, 2013 3.976 4.061 3.811 3.856 196,761,376 -0.05(-1.24%)
Oct 09, 2013 3.588 3.932 3.515 3.904 323,541,536 +0.32(+8.92%)
Oct 08, 2013 3.609 3.617 3.498 3.585 102,740,600 -0.03(-0.86%)
Oct 07, 2013 3.628 3.661 3.599 3.616 80,752,120 -0.06(-1.55%)
Oct 04, 2013 3.617 3.681 3.607 3.673 58,544,476 +0.06(+1.63%)
Oct 03, 2013 3.695 3.700 3.593 3.614 73,592,504 -0.08(-2.24%)
Oct 02, 2013 3.680 3.735 3.662 3.697 93,753,136 +0.02(+0.42%)
Oct 01, 2013 3.619 3.683 3.619 3.681 59,173,484 +0.06(+1.52%)
Sep 30, 2013 3.617 3.642 3.597 3.626 78,900,568 -0.03(-0.85%)
Sep 27, 2013 3.666 3.706 3.642 3.657 58,141,620 -0.02(-0.61%)
Sep 26, 2013 3.674 3.730 3.669 3.680 60,452,304 -0.02(-0.47%)
Sep 25, 2013 3.674 3.700 3.631 3.697 100,025,344 +0.03(+0.75%)
Sep 24, 2013 3.669 3.709 3.632 3.669 74,789,552 +0.01(+0.19%)
Sep 23, 2013 3.664 3.693 3.621 3.662 81,003,576 -0.00(-0.09%)
Sep 20, 2013 3.700 3.731 3.666 3.666 163,146,208 -0.02(-0.42%)
Sep 19, 2013 3.785 3.795 3.674 3.681 98,537,560 -0.08(-2.23%)
Sep 18, 2013 3.718 3.790 3.718 3.765 75,921,480 +0.02(+0.58%)
Sep 17, 2013 3.771 3.801 3.704 3.744 89,029,400 -0.01(-0.32%)
Sep 16, 2013 3.840 3.842 3.747 3.756 86,094,896 -0.06(-1.50%)
Sep 13, 2013 3.794 3.823 3.750 3.813 74,523,512 +0.02(+0.50%)
Sep 12, 2013 3.837 3.852 3.768 3.794 115,124,416 -0.05(-1.39%)
Sep 11, 2013 3.854 3.864 3.832 3.847 65,398,740 +0.00(+0.00%)
Sep 10, 2013 3.813 3.873 3.785 3.847 100,406,584 -0.02(-0.40%)
Sep 09, 2013 3.858 3.878 3.842 3.863 60,449,148 -0.01(-0.27%)
Sep 06, 2013 3.851 3.902 3.809 3.873 82,386,776 +0.05(+1.36%)
Sep 05, 2013 3.847 3.847 3.802 3.821 87,292,744 -0.03(-0.67%)
Sep 04, 2013 3.863 3.908 3.847 3.847 79,963,736 -0.02(-0.45%)
Sep 03, 2013 3.885 3.921 3.852 3.864 79,442,976 +0.01(+0.13%)
Aug 30, 2013 3.875 3.882 3.835 3.859 70,193,704 -0.03(-0.80%)
Aug 29, 2013 3.892 3.920 3.865 3.890 63,985,488 -0.02(-0.40%)
Aug 28, 2013 3.806 3.913 3.804 3.906 106,260,096 +0.11(+2.82%)
Aug 27, 2013 3.811 3.866 3.787 3.799 96,757,888 -0.05(-1.26%)
Aug 26, 2013 3.863 3.911 3.844 3.847 101,029,720 -0.02(-0.58%)
Aug 23, 2013 3.839 3.878 3.813 3.870 127,749,616 +0.03(+0.81%)
Aug 22, 2013 4.008 4.015 3.768 3.839 391,682,112 -0.55(-12.45%)
Aug 21, 2013 4.479 4.498 4.359 4.384 136,272,976 -0.08(-1.78%)
Aug 20, 2013 4.469 4.495 4.416 4.464 61,835,520 -0.01(-0.15%)
Aug 19, 2013 4.543 4.583 4.458 4.471 68,242,032 -0.09(-2.04%)
Aug 16, 2013 4.483 4.590 4.478 4.564 87,341,744 +0.08(+1.81%)
Aug 15, 2013 4.623 4.637 4.462 4.483 87,090,592 -0.21(-4.53%)
Aug 14, 2013 4.711 4.720 4.656 4.695 60,017,248 -0.02(-0.44%)
Aug 13, 2013 4.668 4.765 4.659 4.716 104,160,776 +0.10(+2.09%)
Aug 12, 2013 4.607 4.638 4.580 4.619 50,628,928 -0.01(-0.11%)
Aug 09, 2013 4.618 4.682 4.578 4.625 64,543,652 -0.02(-0.37%)
Aug 08, 2013 4.645 4.652 4.571 4.642 57,654,380 +0.03(+0.67%)
Aug 07, 2013 4.554 4.614 4.531 4.611 46,473,020 +0.04(+0.95%)
Aug 06, 2013 4.680 4.685 4.562 4.568 62,171,844 -0.10(-2.18%)
Aug 05, 2013 4.621 4.690 4.621 4.670 49,961,004 +0.01(+0.11%)
Aug 02, 2013 4.538 4.799 4.533 4.664 174,695,216 +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.