Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 3.618 3.642 3.597 3.626 78,894,880 -0.03(-0.85%)
Sep 27, 2013 3.666 3.706 3.642 3.657 58,137,428 -0.02(-0.61%)
Sep 26, 2013 3.675 3.730 3.670 3.680 60,447,944 -0.02(-0.47%)
Sep 25, 2013 3.675 3.701 3.632 3.697 100,018,136 +0.03(+0.75%)
Sep 24, 2013 3.670 3.709 3.632 3.670 74,784,160 +0.01(+0.19%)
Sep 23, 2013 3.664 3.694 3.621 3.663 80,997,736 -0.00(-0.09%)
Sep 20, 2013 3.701 3.731 3.666 3.666 163,134,432 -0.02(-0.42%)
Sep 19, 2013 3.785 3.796 3.675 3.682 98,530,456 -0.08(-2.23%)
Sep 18, 2013 3.718 3.790 3.718 3.765 75,916,000 +0.02(+0.58%)
Sep 17, 2013 3.771 3.801 3.704 3.744 89,022,976 -0.01(-0.32%)
Sep 16, 2013 3.841 3.842 3.747 3.756 86,088,688 -0.06(-1.50%)
Sep 13, 2013 3.794 3.823 3.750 3.813 74,518,136 +0.02(+0.50%)
Sep 12, 2013 3.837 3.853 3.768 3.794 115,116,112 -0.05(-1.39%)
Sep 11, 2013 3.854 3.865 3.832 3.847 65,394,024 +0.00(+0.00%)
Sep 10, 2013 3.813 3.873 3.785 3.847 100,399,344 -0.02(-0.40%)
Sep 09, 2013 3.858 3.879 3.842 3.863 60,444,792 -0.01(-0.27%)
Sep 06, 2013 3.851 3.903 3.809 3.873 82,380,832 +0.05(+1.36%)
Sep 05, 2013 3.847 3.847 3.803 3.822 87,286,448 -0.03(-0.67%)
Sep 04, 2013 3.863 3.908 3.847 3.847 79,957,968 -0.02(-0.45%)
Sep 03, 2013 3.885 3.922 3.853 3.865 79,437,248 +0.01(+0.13%)
Aug 30, 2013 3.875 3.882 3.835 3.860 70,188,640 -0.03(-0.80%)
Aug 29, 2013 3.892 3.920 3.865 3.891 63,980,872 -0.02(-0.40%)
Aug 28, 2013 3.806 3.913 3.804 3.906 106,252,432 +0.11(+2.82%)
Aug 27, 2013 3.811 3.866 3.787 3.799 96,750,912 -0.05(-1.26%)
Aug 26, 2013 3.863 3.911 3.844 3.847 101,022,432 -0.02(-0.58%)
Aug 23, 2013 3.839 3.879 3.813 3.870 127,740,408 +0.03(+0.81%)
Aug 22, 2013 4.008 4.015 3.768 3.839 391,653,856 -0.55(-12.45%)
Aug 21, 2013 4.480 4.499 4.360 4.385 136,263,152 -0.08(-1.78%)
Aug 20, 2013 4.469 4.495 4.417 4.464 61,831,064 -0.01(-0.15%)
Aug 19, 2013 4.544 4.583 4.458 4.471 68,237,112 -0.09(-2.04%)
Aug 16, 2013 4.483 4.590 4.478 4.564 87,335,448 +0.08(+1.81%)
Aug 15, 2013 4.623 4.637 4.463 4.483 87,084,312 -0.21(-4.53%)
Aug 14, 2013 4.711 4.720 4.656 4.696 60,012,924 -0.02(-0.44%)
Aug 13, 2013 4.668 4.765 4.659 4.716 104,153,264 +0.10(+2.09%)
Aug 12, 2013 4.608 4.638 4.580 4.620 50,625,280 -0.01(-0.11%)
Aug 09, 2013 4.618 4.682 4.578 4.625 64,539,000 -0.02(-0.37%)
Aug 08, 2013 4.646 4.653 4.571 4.642 57,650,224 +0.03(+0.67%)
Aug 07, 2013 4.554 4.615 4.532 4.611 46,469,668 +0.04(+0.95%)
Aug 06, 2013 4.680 4.685 4.563 4.568 62,167,364 -0.10(-2.18%)
Aug 05, 2013 4.621 4.691 4.621 4.670 49,957,404 +0.01(+0.11%)
Aug 02, 2013 4.539 4.799 4.533 4.665 174,682,624 +0.13(+2.94%)
Aug 01, 2013 4.456 4.554 4.440 4.532 55,126,268 +0.10(+2.14%)
Jul 31, 2013 4.457 4.523 4.418 4.437 104,494,768 -0.02(-0.39%)
Jul 30, 2013 4.452 4.501 4.435 4.454 75,894,544 +0.02(+0.43%)
Jul 29, 2013 4.485 4.525 4.425 4.435 52,437,208 -0.06(-1.23%)
Jul 26, 2013 4.494 4.501 4.452 4.490 43,169,240 -0.04(-0.95%)
Jul 25, 2013 4.499 4.540 4.456 4.533 63,388,504 +0.02(+0.50%)
Jul 24, 2013 4.463 4.516 4.454 4.511 65,131,448 +0.07(+1.48%)
Jul 23, 2013 4.426 4.499 4.426 4.445 64,846,756 +0.04(+0.86%)
Jul 22, 2013 4.347 4.438 4.343 4.407 82,374,472 +0.06(+1.47%)
Jul 19, 2013 4.497 4.511 4.330 4.343 144,080,720 -0.21(-4.52%)
Jul 18, 2013 4.533 4.566 4.480 4.549 61,802,196 +0.01(+0.32%)
Jul 17, 2013 4.540 4.577 4.499 4.534 96,097,904 -0.04(-0.78%)
Jul 16, 2013 4.563 4.582 4.525 4.570 62,963,848 +0.01(+0.27%)
Jul 15, 2013 4.549 4.568 4.511 4.558 47,870,048 +0.03(+0.73%)
Jul 12, 2013 4.559 4.577 4.509 4.525 65,655,484 -0.03(-0.72%)
Jul 11, 2013 4.532 4.585 4.490 4.558 116,581,096 +0.08(+1.74%)
Jul 10, 2013 4.506 4.615 4.440 4.480 192,268,336 +0.08(+1.81%)
Jul 09, 2013 4.414 4.426 4.368 4.400 56,959,120 +0.05(+1.19%)
Jul 08, 2013 4.442 4.469 4.338 4.349 64,513,380 -0.07(-1.60%)
Jul 05, 2013 4.369 4.449 4.354 4.419 74,156,144 +0.07(+1.59%)
Jul 03, 2013 4.298 4.366 4.278 4.350 43,332,936 +0.03(+0.64%)
Jul 02, 2013 4.300 4.355 4.283 4.323 59,581,904 +0.02(+0.36%)
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.