Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.390 4.450 4.340 4.350 0 -0.06(-1.36%)
Nov 27, 2013 4.460 4.550 4.330 4.410 0 -0.05(-1.12%)
Nov 26, 2013 4.460 4.520 4.410 4.460 29,340,012 -0.04(-0.89%)
Nov 25, 2013 4.430 4.520 4.370 4.500 25,039,436 +0.12(+2.74%)
Nov 22, 2013 4.400 4.550 4.260 4.380 0 +0.01(+0.23%)
Nov 21, 2013 4.330 4.490 4.310 4.370 55,351,620 +0.10(+2.34%)
Nov 20, 2013 4.010 4.280 3.970 4.270 55,735,400 +0.28(+7.02%)
Nov 19, 2013 3.850 4.010 3.820 3.990 17,249,422 +0.15(+3.93%)
Nov 18, 2013 4.050 4.090 3.810 3.839 25,564,904 -0.18(-4.50%)
Nov 15, 2013 3.955 4.120 3.910 4.020 0 +0.11(+2.81%)
Nov 14, 2013 3.830 3.980 3.760 3.910 29,244,496 +0.40(+11.40%)
Nov 12, 2013 3.410 3.540 3.400 3.510 11,476,542 +0.08(+2.33%)
Nov 11, 2013 3.470 3.520 3.410 3.430 11,145,089 -0.03(-0.87%)
Nov 08, 2013 3.470 3.550 3.420 3.460 0 +0.00(+0.00%)
Nov 07, 2013 3.680 3.740 3.410 3.460 33,748,964 -0.25(-6.61%)
Nov 06, 2013 3.800 3.840 3.680 3.705 16,565,144 -0.09(-2.50%)
Nov 05, 2013 3.700 3.840 3.650 3.800 17,604,422 +0.06(+1.74%)
Nov 04, 2013 3.610 3.745 3.565 3.735 20,028,952 +0.15(+4.33%)
Nov 01, 2013 3.570 3.590 3.510 3.580 0 -0.00(-0.03%)
Oct 31, 2013 3.570 3.590 3.480 3.581 19,319,390 -0.01(-0.25%)
Oct 30, 2013 3.700 3.750 3.530 3.590 20,087,902 -0.10(-2.71%)
Oct 29, 2013 3.780 3.800 3.615 3.690 22,471,636 -0.09(-2.38%)
Oct 28, 2013 3.660 3.790 3.600 3.780 24,193,276 +0.05(+1.37%)
Oct 25, 2013 3.870 4.050 3.670 3.729 0 +0.19(+5.49%)
Oct 24, 2013 3.550 3.610 3.450 3.535 45,892,156 -0.01(-0.28%)
Oct 23, 2013 3.680 3.690 3.540 3.545 13,409,751 -0.10(-2.61%)
Oct 22, 2013 3.690 3.760 3.570 3.640 14,309,579 -0.05(-1.36%)
Oct 21, 2013 3.700 3.790 3.660 3.690 21,144,316 +0.02(+0.54%)
Oct 18, 2013 3.560 3.755 3.550 3.670 16,453,429 +0.09(+2.51%)
Oct 17, 2013 3.550 3.650 3.500 3.580 32,017,710 -0.01(-0.28%)
Oct 16, 2013 3.540 3.620 3.530 3.590 10,020,580 +0.07(+2.13%)
Oct 15, 2013 3.560 3.660 3.500 3.515 12,727,890 -0.03(-0.99%)
Oct 14, 2013 3.540 3.580 3.500 3.550 19,700,424 -0.06(-1.66%)
Oct 11, 2013 3.540 3.690 3.520 3.610 0 +0.08(+2.27%)
Oct 10, 2013 3.540 3.600 3.510 3.530 0 +0.05(+1.44%)
Oct 09, 2013 3.560 3.570 3.320 3.480 26,776,136 -0.06(-1.69%)
Oct 08, 2013 3.710 3.750 3.500 3.540 20,565,404 -0.16(-4.32%)
Oct 07, 2013 3.700 3.770 3.650 3.700 12,894,486 -0.06(-1.60%)
Oct 04, 2013 3.700 3.790 3.690 3.760 12,658,605 +0.09(+2.45%)
Oct 03, 2013 3.820 3.870 3.660 3.670 21,959,662 -0.15(-3.93%)
Oct 02, 2013 3.820 3.950 3.790 3.820 35,770,892 -0.02(-0.52%)
Oct 01, 2013 3.670 3.860 3.640 3.840 30,878,432 +0.06(+1.59%)
Sep 27, 2013 3.520 3.800 3.510 3.780 0 +0.17(+4.71%)
Sep 26, 2013 3.810 3.870 3.480 3.610 53,146,708 -0.18(-4.62%)
Sep 25, 2013 3.640 3.900 3.600 3.785 53,908,420 +0.18(+4.85%)
Sep 24, 2013 3.570 3.690 3.520 3.610 37,417,240 +0.08(+2.41%)
Sep 23, 2013 3.460 3.560 3.410 3.525 23,492,600 +0.04(+1.15%)
Sep 20, 2013 3.470 3.535 3.430 3.485 0 +0.01(+0.40%)
Sep 19, 2013 3.250 3.500 3.250 3.471 45,113,396 +0.20(+6.15%)
Sep 18, 2013 3.280 3.400 3.210 3.270 28,322,232 +0.00(+0.00%)
Sep 17, 2013 3.100 3.300 3.080 3.270 31,103,960 +0.18(+5.83%)
Sep 16, 2013 3.090 3.110 3.070 3.090 0 +0.01(+0.32%)
Sep 13, 2013 3.050 3.110 2.980 3.080 0 +0.06(+1.99%)
Sep 12, 2013 3.080 3.120 3.020 3.020 0 +0.02(+0.67%)
Sep 11, 2013 3.010 3.040 2.970 3.000 16,851,728 -0.03(-0.99%)
Sep 10, 2013 3.120 3.130 3.000 3.030 13,461,663 -0.07(-2.26%)
Sep 09, 2013 3.030 3.120 3.020 3.100 22,648,020 +0.08(+2.65%)
Sep 06, 2013 3.020 3.050 2.980 3.020 0 +0.02(+0.50%)
Sep 05, 2013 2.930 3.010 2.895 3.005 14,813,509 +0.08(+2.74%)
Sep 04, 2013 2.840 2.960 2.840 2.925 0 +0.05(+1.92%)
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.