Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.598 4.683 4.592 4.650 70,505,544 -0.00(-0.04%)
Nov 27, 2013 4.560 4.706 4.266 4.652 306,962,048 +0.39(+9.05%)
Nov 26, 2013 4.286 4.327 4.266 4.266 143,947,744 -0.04(-0.91%)
Nov 25, 2013 4.307 4.334 4.278 4.305 82,072,656 +0.01(+0.24%)
Nov 22, 2013 4.251 4.309 4.227 4.295 63,206,168 +0.04(+0.92%)
Nov 21, 2013 4.285 4.292 4.246 4.256 66,258,084 +0.02(+0.36%)
Nov 20, 2013 4.246 4.295 4.212 4.241 104,146,288 -0.01(-0.20%)
Nov 19, 2013 4.290 4.315 4.232 4.249 76,591,296 -0.00(-0.04%)
Nov 18, 2013 4.305 4.315 4.244 4.251 68,070,112 -0.04(-0.83%)
Nov 15, 2013 4.276 4.303 4.230 4.286 113,597,112 +0.02(+0.56%)
Nov 14, 2013 4.378 4.411 4.224 4.263 154,904,608 -0.24(-5.36%)
Nov 13, 2013 4.445 4.507 4.429 4.504 54,498,048 +0.05(+1.03%)
Nov 12, 2013 4.453 4.521 4.448 4.458 58,424,476 -0.02(-0.49%)
Nov 11, 2013 4.404 4.521 4.380 4.480 71,873,440 +0.07(+1.58%)
Nov 08, 2013 4.349 4.411 4.336 4.411 88,914,040 +0.04(+0.97%)
Nov 07, 2013 4.363 4.468 4.358 4.368 87,187,984 +0.01(+0.31%)
Nov 06, 2013 4.348 4.377 4.323 4.354 74,354,072 +0.02(+0.55%)
Nov 05, 2013 4.371 4.371 4.276 4.331 76,934,208 -0.05(-1.16%)
Nov 04, 2013 4.411 4.411 4.334 4.382 88,878,104 -0.03(-0.58%)
Nov 01, 2013 4.166 4.446 4.166 4.407 201,015,136 +0.26(+6.36%)
Oct 31, 2013 4.103 4.178 4.096 4.144 81,178,504 +0.03(+0.70%)
Oct 30, 2013 4.057 4.132 4.057 4.115 68,174,552 +0.06(+1.51%)
Oct 29, 2013 4.074 4.098 4.019 4.053 66,381,768 -0.00(-0.08%)
Oct 28, 2013 4.079 4.096 4.033 4.057 71,997,208 -0.02(-0.58%)
Oct 25, 2013 4.094 4.098 4.047 4.081 49,170,872 +0.02(+0.50%)
Oct 24, 2013 4.043 4.087 4.038 4.060 53,215,404 +0.02(+0.51%)
Oct 23, 2013 4.053 4.076 4.018 4.040 53,703,268 -0.05(-1.21%)
Oct 22, 2013 4.009 4.147 3.993 4.089 95,987,096 +0.09(+2.12%)
Oct 21, 2013 3.999 4.043 3.987 4.004 55,359,220 +0.01(+0.30%)
Oct 18, 2013 4.001 4.018 3.950 3.992 84,467,832 +0.02(+0.41%)
Oct 17, 2013 3.933 3.984 3.906 3.976 57,665,368 +0.02(+0.45%)
Oct 16, 2013 3.899 3.969 3.878 3.958 102,309,216 +0.08(+2.15%)
Oct 15, 2013 3.887 3.904 3.844 3.875 79,118,816 -0.02(-0.48%)
Oct 14, 2013 3.846 3.909 3.808 3.894 64,650,244 +0.02(+0.44%)
Oct 11, 2013 3.807 3.911 3.783 3.877 106,745,968 +0.08(+2.15%)
Oct 10, 2013 3.913 3.997 3.751 3.795 199,913,952 -0.05(-1.24%)
Oct 09, 2013 3.531 3.870 3.459 3.843 328,725,440 +0.31(+8.92%)
Oct 08, 2013 3.552 3.560 3.443 3.528 104,386,744 -0.03(-0.86%)
Oct 07, 2013 3.571 3.603 3.542 3.559 82,045,960 -0.06(-1.55%)
Oct 04, 2013 3.560 3.623 3.550 3.615 59,482,496 +0.06(+1.63%)
Oct 03, 2013 3.637 3.642 3.537 3.557 74,771,632 -0.08(-2.24%)
Oct 02, 2013 3.622 3.676 3.605 3.639 95,255,280 +0.02(+0.42%)
Oct 01, 2013 3.562 3.625 3.562 3.623 60,121,584 +0.05(+1.52%)
Sep 30, 2013 3.560 3.584 3.540 3.569 80,164,744 -0.03(-0.85%)
Sep 27, 2013 3.608 3.647 3.584 3.600 59,073,184 -0.02(-0.61%)
Sep 26, 2013 3.617 3.671 3.611 3.622 61,420,892 -0.02(-0.47%)
Sep 25, 2013 3.617 3.642 3.574 3.639 101,627,992 +0.03(+0.75%)
Sep 24, 2013 3.611 3.651 3.575 3.611 75,987,856 +0.01(+0.19%)
Sep 23, 2013 3.606 3.635 3.564 3.605 82,301,440 -0.00(-0.09%)
Sep 20, 2013 3.642 3.672 3.608 3.608 165,760,192 -0.02(-0.42%)
Sep 19, 2013 3.725 3.736 3.617 3.623 100,116,360 -0.08(-2.23%)
Sep 18, 2013 3.659 3.730 3.659 3.706 77,137,920 +0.02(+0.58%)
Sep 17, 2013 3.712 3.741 3.645 3.685 90,455,856 -0.01(-0.32%)
Sep 16, 2013 3.780 3.781 3.688 3.696 87,474,336 -0.06(-1.50%)
Sep 13, 2013 3.734 3.763 3.690 3.753 75,717,552 +0.02(+0.50%)
Sep 12, 2013 3.776 3.792 3.708 3.734 116,968,976 -0.05(-1.39%)
Sep 11, 2013 3.793 3.804 3.771 3.787 66,446,584 +0.00(+0.00%)
Sep 10, 2013 3.753 3.812 3.725 3.787 102,015,336 -0.02(-0.40%)
Sep 09, 2013 3.797 3.817 3.781 3.802 61,417,688 -0.01(-0.27%)
Sep 06, 2013 3.790 3.841 3.749 3.812 83,706,808 +0.05(+1.36%)
Sep 05, 2013 3.787 3.787 3.742 3.761 88,691,376 -0.03(-0.67%)
Sep 04, 2013 3.802 3.846 3.787 3.787 81,244,944 -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.