Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.158 4.169 4.146 4.151 71,688 +0.00(+0.00%)
Oct 30, 2013 4.158 4.158 4.144 4.151 25,086 -0.01(-0.17%)
Oct 29, 2013 4.158 4.158 4.144 4.158 37,628 +0.01(+0.34%)
Oct 28, 2013 4.158 4.158 4.130 4.144 23,863 -0.00(-0.09%)
Oct 25, 2013 4.126 4.148 4.126 4.148 35,276 +0.00(+0.09%)
Oct 24, 2013 4.137 4.158 4.134 4.144 47,243 -0.01(-0.26%)
Oct 23, 2013 4.169 4.172 4.144 4.155 34,200 +0.00(+0.00%)
Oct 22, 2013 4.088 4.162 4.088 4.155 86,542 +0.06(+1.38%)
Oct 21, 2013 4.148 4.148 4.073 4.098 59,783 -0.05(-1.11%)
Oct 18, 2013 4.158 4.158 4.070 4.144 50,881 +0.01(+0.26%)
Oct 17, 2013 4.052 4.176 4.046 4.134 81,323 +0.09(+2.27%)
Oct 16, 2013 4.013 4.059 3.999 4.042 66,661 +0.05(+1.33%)
Oct 15, 2013 4.003 4.042 3.960 3.989 100,276 -0.05(-1.22%)
Oct 14, 2013 3.975 4.038 3.950 4.038 124,666 +0.00(+0.09%)
Oct 11, 2013 4.028 4.055 3.992 4.035 19,145 +0.01(+0.18%)
Oct 10, 2013 3.989 4.028 3.982 4.028 33,264 +0.07(+1.79%)
Oct 09, 2013 3.975 3.982 3.918 3.957 183,866 -0.05(-1.23%)
Oct 08, 2013 3.996 4.041 3.954 4.006 58,269 +0.01(+0.26%)
Oct 07, 2013 4.003 4.048 3.982 3.996 54,700 -0.00(-0.09%)
Oct 04, 2013 4.034 4.087 3.999 3.999 46,382 -0.06(-1.38%)
Oct 03, 2013 4.070 4.094 3.954 4.055 169,959 -0.04(-1.03%)
Oct 02, 2013 4.084 4.098 4.031 4.098 87,939 +0.04(+0.95%)
Oct 01, 2013 4.013 4.094 3.992 4.059 73,465 +0.00(+0.09%)
Sep 27, 2013 4.062 4.084 4.038 4.055 38,840 -0.04(-0.88%)
Sep 26, 2013 4.041 4.098 4.041 4.091 36,346 +0.04(+1.08%)
Sep 25, 2013 4.052 4.052 4.034 4.048 28,459 +0.00(+0.07%)
Sep 24, 2013 4.038 4.070 4.031 4.045 57,174 -0.03(-0.69%)
Sep 23, 2013 4.077 4.086 4.052 4.073 38,940 -0.02(-0.51%)
Sep 20, 2013 4.136 4.136 4.087 4.094 42,851 -0.02(-0.51%)
Sep 19, 2013 4.143 4.156 4.084 4.115 113,976 +0.00(+0.09%)
Sep 18, 2013 3.999 4.115 3.999 4.112 75,950 +0.11(+2.63%)
Sep 17, 2013 4.045 4.059 4.003 4.006 92,055 -0.04(-1.04%)
Sep 16, 2013 4.038 4.062 4.013 4.048 60,720 +0.04(+0.87%)
Sep 13, 2013 4.024 4.094 3.992 4.013 112,887 -0.00(-0.09%)
Sep 12, 2013 3.975 4.024 3.975 4.017 112,317 +0.02(+0.44%)
Sep 11, 2013 4.003 4.034 3.962 3.999 148,267 -0.01(-0.18%)
Sep 10, 2013 3.933 4.006 3.925 4.006 63,026 +0.06(+1.41%)
Sep 09, 2013 3.902 3.972 3.902 3.951 151,398 +0.03(+0.71%)
Sep 06, 2013 3.902 3.923 3.902 3.923 23,971 +0.02(+0.54%)
Sep 05, 2013 3.933 3.933 3.893 3.902 12,133 -0.03(-0.71%)
Sep 04, 2013 3.909 3.937 3.898 3.930 92,049 +0.02(+0.62%)
Sep 03, 2013 3.902 3.954 3.895 3.905 137,970 +0.02(+0.45%)
Aug 30, 2013 3.888 3.909 3.887 3.888 79,528 -0.02(-0.62%)
Aug 29, 2013 3.902 3.916 3.864 3.912 86,859 +0.00(+0.00%)
Aug 28, 2013 3.864 3.912 3.864 3.912 88,489 +0.03(+0.90%)
Aug 27, 2013 3.888 3.898 3.839 3.877 137,491 -0.01(-0.27%)
Aug 26, 2013 3.877 3.909 3.877 3.888 184,485 -0.01(-0.36%)
Aug 23, 2013 3.909 3.912 3.884 3.902 64,653 +0.01(+0.27%)
Aug 22, 2013 3.857 3.902 3.850 3.891 136,512 +0.03(+0.81%)
Aug 21, 2013 3.829 3.960 3.815 3.860 127,562 +0.01(+0.18%)
Aug 20, 2013 3.853 3.870 3.815 3.853 211,040 -0.02(-0.58%)
Aug 19, 2013 3.905 3.919 3.857 3.875 121,060 -0.03(-0.77%)
Aug 16, 2013 3.930 3.933 3.898 3.905 111,180 +0.00(+0.09%)
Aug 15, 2013 3.940 3.988 3.860 3.902 185,025 -0.03(-0.89%)
Aug 14, 2013 3.923 4.003 3.923 3.937 97,083 -0.06(-1.48%)
Aug 13, 2013 3.954 4.045 3.909 3.996 172,355 +0.02(+0.61%)
Aug 12, 2013 3.958 3.978 3.954 3.972 121,712 +0.02(+0.44%)
Aug 09, 2013 3.944 3.961 3.923 3.954 93,062 +0.02(+0.44%)
Aug 08, 2013 3.954 3.954 3.902 3.937 129,158 +0.01(+0.27%)
Aug 07, 2013 3.878 3.926 3.867 3.926 128,462 +0.02(+0.44%)
Aug 06, 2013 3.902 3.923 3.805 3.909 133,801 +0.02(+0.53%)
Aug 05, 2013 3.919 3.926 3.874 3.888 99,420 -0.01(-0.35%)
Aug 02, 2013 3.916 3.919 3.892 3.902 43,853 +0.00(+0.00%)
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.