Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 5.200 5.490 5.170 5.470 606,892 +0.17(+3.21%)
Sep 27, 2013 5.170 5.320 5.170 5.300 597,898 +0.10(+1.92%)
Sep 26, 2013 5.200 5.275 5.090 5.200 426,719 +0.00(+0.00%)
Sep 25, 2013 5.280 5.300 5.090 5.200 549,744 -0.05(-0.95%)
Sep 24, 2013 5.170 5.286 5.100 5.250 266,682 +0.09(+1.74%)
Sep 23, 2013 5.100 5.180 5.010 5.160 251,457 +0.04(+0.78%)
Sep 20, 2013 5.120 5.160 5.010 5.120 589,293 +0.02(+0.39%)
Sep 19, 2013 5.050 5.200 5.020 5.100 303,063 +0.10(+2.00%)
Sep 18, 2013 5.050 5.070 4.945 5.000 559,557 -0.03(-0.60%)
Sep 17, 2013 4.950 5.090 4.830 5.030 338,233 +0.13(+2.65%)
Sep 16, 2013 4.960 5.000 4.880 4.900 398,779 -0.10(-2.00%)
Sep 13, 2013 4.840 5.020 4.840 5.000 309,927 +0.15(+3.09%)
Sep 12, 2013 4.750 4.880 4.730 4.850 269,173 +0.10(+2.11%)
Sep 11, 2013 4.810 4.870 4.710 4.750 289,211 -0.08(-1.66%)
Sep 10, 2013 4.820 4.900 4.774 4.830 456,463 +0.01(+0.21%)
Sep 09, 2013 4.650 4.840 4.610 4.820 866,008 +0.31(+6.87%)
Sep 06, 2013 4.600 4.600 4.490 4.510 222,641 -0.05(-1.10%)
Sep 05, 2013 4.600 4.600 4.540 4.560 149,775 -0.02(-0.44%)
Sep 04, 2013 4.540 4.630 4.540 4.580 266,264 +0.02(+0.44%)
Sep 03, 2013 4.560 4.610 4.520 4.560 211,816 +0.07(+1.56%)
Aug 30, 2013 4.600 4.620 4.460 4.490 253,930 -0.12(-2.60%)
Aug 29, 2013 4.730 4.780 4.560 4.610 340,841 -0.09(-1.91%)
Aug 28, 2013 4.380 4.740 4.380 4.700 685,719 +0.30(+6.82%)
Aug 27, 2013 4.260 4.420 4.260 4.400 733,990 +0.08(+1.85%)
Aug 26, 2013 4.240 4.440 4.230 4.320 198,901 +0.07(+1.65%)
Aug 23, 2013 4.270 4.310 4.190 4.250 381,915 -0.03(-0.70%)
Aug 22, 2013 4.140 4.300 4.140 4.280 367,053 +0.15(+3.63%)
Aug 21, 2013 4.190 4.240 4.130 4.130 489,561 -0.09(-2.13%)
Aug 20, 2013 4.140 4.250 4.110 4.220 184,040 +0.07(+1.69%)
Aug 19, 2013 4.340 4.340 4.080 4.150 209,758 -0.18(-4.16%)
Aug 16, 2013 4.260 4.380 4.260 4.330 182,713 +0.05(+1.17%)
Aug 15, 2013 4.360 4.380 4.250 4.280 304,088 -0.11(-2.51%)
Aug 14, 2013 4.400 4.490 4.330 4.390 318,945 +0.08(+1.86%)
Aug 13, 2013 4.370 4.500 4.300 4.310 553,167 -0.02(-0.46%)
Aug 12, 2013 4.450 4.550 4.240 4.330 394,916 -0.07(-1.59%)
Aug 09, 2013 4.230 4.520 4.230 4.400 975,112 +0.20(+4.76%)
Aug 08, 2013 4.260 4.330 4.170 4.200 260,405 -0.03(-0.71%)
Aug 07, 2013 4.220 4.245 4.130 4.230 178,414 +0.02(+0.48%)
Aug 06, 2013 4.280 4.310 4.200 4.210 258,853 -0.06(-1.41%)
Aug 05, 2013 4.210 4.300 4.180 4.270 291,242 +0.08(+1.91%)
Aug 02, 2013 4.170 4.300 4.130 4.190 383,547 +0.01(+0.24%)
Aug 01, 2013 4.140 4.308 4.085 4.180 529,884 +0.18(+4.50%)
Jul 31, 2013 4.050 4.090 3.980 4.000 239,371 -0.03(-0.74%)
Jul 30, 2013 4.050 4.060 3.960 4.030 89,105 +0.00(+0.00%)
Jul 29, 2013 3.960 4.070 3.910 4.030 145,193 +0.04(+1.00%)
Jul 26, 2013 3.990 4.020 3.965 3.990 244,395 -0.06(-1.48%)
Jul 25, 2013 3.960 4.140 3.960 4.050 201,100 +0.07(+1.76%)
Jul 24, 2013 4.230 4.230 3.920 3.980 394,337 -0.25(-5.91%)
Jul 23, 2013 4.200 4.260 4.195 4.230 157,024 +0.03(+0.71%)
Jul 22, 2013 4.130 4.200 4.100 4.200 374,454 +0.10(+2.44%)
Jul 19, 2013 4.050 4.130 4.050 4.100 282,185 +0.03(+0.74%)
Jul 18, 2013 3.870 4.150 3.860 4.070 746,829 +0.27(+7.11%)
Jul 17, 2013 3.790 3.890 3.775 3.800 153,845 +0.00(+0.00%)
Jul 16, 2013 3.790 3.890 3.770 3.800 191,435 +0.00(+0.00%)
Jul 15, 2013 3.780 3.860 3.750 3.800 284,639 +0.03(+0.80%)
Jul 12, 2013 3.700 3.790 3.700 3.770 137,309 +0.06(+1.62%)
Jul 11, 2013 3.730 3.740 3.670 3.710 297,012 +0.05(+1.37%)
Jul 10, 2013 3.690 3.709 3.640 3.660 249,700 -0.05(-1.35%)
Jul 09, 2013 3.710 3.740 3.670 3.710 165,227 +0.01(+0.27%)
Jul 08, 2013 3.690 3.810 3.630 3.700 210,541 +0.06(+1.65%)
Jul 05, 2013 3.510 3.640 3.460 3.640 213,299 +0.20(+5.81%)
Jul 03, 2013 3.460 3.470 3.420 3.440 232,428 -0.02(-0.58%)
Jul 02, 2013 3.440 3.510 3.410 3.460 241,888 +0.01(+0.29%)
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.