Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.990 4.990 4.548 4.548 327,866 -0.49(-9.77%)
Oct 30, 2013 5.100 5.120 4.990 5.040 71,053 -0.06(-1.18%)
Oct 29, 2013 5.000 5.101 5.000 5.100 70,985 +0.06(+1.27%)
Oct 28, 2013 5.150 5.150 5.036 5.036 279,364 -0.11(-2.21%)
Oct 25, 2013 5.144 5.150 5.118 5.150 77,591 +0.01(+0.19%)
Oct 24, 2013 5.145 5.160 5.100 5.140 117,967 +0.03(+0.65%)
Oct 23, 2013 5.130 5.187 5.050 5.107 191,833 -0.08(-1.49%)
Oct 22, 2013 5.220 5.310 5.150 5.184 142,338 +0.02(+0.36%)
Oct 21, 2013 4.990 5.200 4.987 5.165 519,636 +0.21(+4.14%)
Oct 18, 2013 4.874 5.010 4.870 4.960 190,493 +0.13(+2.71%)
Oct 17, 2013 4.830 4.860 4.810 4.829 104,318 -0.02(-0.43%)
Oct 16, 2013 4.800 4.870 4.800 4.850 97,300 +0.07(+1.47%)
Oct 15, 2013 4.790 4.830 4.774 4.780 49,405 -0.07(-1.45%)
Oct 14, 2013 4.780 4.870 4.770 4.850 64,369 +0.05(+1.04%)
Oct 11, 2013 4.775 4.808 4.760 4.800 75,083 +0.05(+1.12%)
Oct 10, 2013 4.680 4.770 4.680 4.747 961,588 +0.06(+1.30%)
Oct 09, 2013 4.600 4.699 4.600 4.686 689,756 +0.10(+2.09%)
Oct 08, 2013 4.603 4.640 4.580 4.590 54,941 +0.00(+0.00%)
Oct 07, 2013 4.570 4.619 4.550 4.590 284,884 -0.04(-0.86%)
Oct 04, 2013 4.570 4.640 4.570 4.630 91,139 +0.04(+0.87%)
Oct 03, 2013 4.630 4.660 4.560 4.590 171,062 -0.04(-0.84%)
Oct 02, 2013 4.643 4.660 4.629 4.629 58,732 -0.04(-0.88%)
Oct 01, 2013 4.650 4.690 4.623 4.670 59,180 +0.02(+0.34%)
Sep 30, 2013 4.700 4.720 4.654 4.654 23,122 -0.09(-1.81%)
Sep 27, 2013 4.690 4.740 4.680 4.740 54,771 +0.03(+0.64%)
Sep 26, 2013 4.660 4.710 4.643 4.710 52,881 +0.03(+0.66%)
Sep 25, 2013 4.747 4.750 4.648 4.679 66,120 -0.05(-1.08%)
Sep 24, 2013 4.680 4.770 4.680 4.730 73,739 +0.02(+0.50%)
Sep 23, 2013 4.650 4.750 4.625 4.707 98,410 +0.06(+1.29%)
Sep 20, 2013 4.739 4.790 4.647 4.647 49,420 -0.05(-1.14%)
Sep 19, 2013 4.732 4.736 4.640 4.700 87,221 +0.02(+0.43%)
Sep 18, 2013 4.810 4.810 4.650 4.680 116,265 -0.15(-3.05%)
Sep 17, 2013 4.848 4.850 4.780 4.827 127,978 +0.06(+1.19%)
Sep 16, 2013 4.925 4.940 4.755 4.770 110,219 -0.04(-0.85%)
Sep 13, 2013 4.840 4.870 4.811 4.811 57,976 -0.02(-0.39%)
Sep 12, 2013 4.880 4.880 4.812 4.830 120,492 -0.08(-1.62%)
Sep 11, 2013 4.820 4.915 4.800 4.910 56,784 +0.11(+2.28%)
Sep 10, 2013 4.860 4.891 4.800 4.800 28,212 -0.01(-0.29%)
Sep 09, 2013 4.800 4.850 4.770 4.814 81,918 +0.06(+1.35%)
Sep 06, 2013 4.801 4.801 4.730 4.750 72,906 +0.02(+0.42%)
Sep 05, 2013 4.530 4.740 4.530 4.730 43,407 +0.25(+5.58%)
Sep 04, 2013 4.500 4.510 4.470 4.480 18,804 -0.03(-0.67%)
Sep 03, 2013 4.603 4.603 4.485 4.510 20,029 -0.07(-1.46%)
Aug 30, 2013 4.520 4.605 4.520 4.577 88,173 +0.06(+1.26%)
Aug 29, 2013 4.434 4.520 4.434 4.520 41,822 +0.04(+0.89%)
Aug 28, 2013 4.400 4.490 4.400 4.480 41,291 +0.11(+2.52%)
Aug 27, 2013 4.400 4.400 4.330 4.370 54,194 -0.05(-1.13%)
Aug 26, 2013 4.497 4.511 4.400 4.420 52,895 -0.08(-1.78%)
Aug 23, 2013 4.430 4.500 4.430 4.500 48,799 +0.03(+0.65%)
Aug 22, 2013 4.361 4.480 4.350 4.471 25,128 +0.07(+1.62%)
Aug 21, 2013 4.500 4.530 4.359 4.399 75,489 -0.10(-2.32%)
Aug 20, 2013 4.570 4.580 4.504 4.504 69,943 -0.16(-3.35%)
Aug 19, 2013 4.680 4.700 4.640 4.660 50,797 -0.08(-1.69%)
Aug 16, 2013 4.690 4.740 4.690 4.740 91,090 +0.05(+1.12%)
Aug 15, 2013 4.652 4.700 4.630 4.688 99,041 -0.01(-0.26%)
Aug 14, 2013 4.685 4.731 4.680 4.700 153,792 +0.00(+0.00%)
Aug 13, 2013 4.690 4.737 4.690 4.700 137,364 -0.02(-0.42%)
Aug 12, 2013 4.700 4.767 4.659 4.720 128,156 +0.01(+0.21%)
Aug 09, 2013 4.750 4.770 4.690 4.710 29,334 -0.06(-1.26%)
Aug 08, 2013 4.650 4.780 4.610 4.770 22,480 +0.11(+2.36%)
Aug 07, 2013 4.679 4.690 4.636 4.660 40,739 -0.06(-1.37%)
Aug 06, 2013 4.715 4.725 4.680 4.725 26,736 +0.02(+0.53%)
Aug 05, 2013 4.650 4.720 4.600 4.700 56,854 -0.00(-0.08%)
Aug 02, 2013 4.746 4.760 4.680 4.704 62,277 -0.09(-1.80%)
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.