Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 3.674 3.753 3.663 3.711 379,192 +0.10(+2.63%)
Nov 27, 2013 3.668 3.695 3.595 3.616 726,667 -0.03(-0.72%)
Nov 26, 2013 3.748 3.758 3.595 3.642 753,627 -0.11(-2.82%)
Nov 25, 2013 3.774 3.790 3.705 3.748 616,055 -0.02(-0.42%)
Nov 22, 2013 3.727 3.769 3.705 3.763 385,311 +0.04(+0.99%)
Nov 21, 2013 3.716 3.737 3.684 3.727 516,447 +0.03(+0.71%)
Nov 20, 2013 3.642 3.732 3.642 3.700 498,926 +0.06(+1.59%)
Nov 19, 2013 3.631 3.668 3.625 3.642 537,003 -0.01(-0.14%)
Nov 18, 2013 3.642 3.679 3.633 3.647 552,578 +0.01(+0.29%)
Nov 15, 2013 3.658 3.668 3.600 3.637 546,281 +0.00(+0.00%)
Nov 14, 2013 3.642 3.663 3.579 3.637 407,847 +0.07(+1.87%)
Nov 12, 2013 3.456 3.601 3.451 3.570 1,631,243 +0.10(+2.98%)
Nov 11, 2013 3.409 3.469 3.373 3.466 1,083,503 +0.07(+1.98%)
Nov 08, 2013 3.642 3.647 3.389 3.399 2,788,126 -0.28(-7.59%)
Nov 07, 2013 3.756 3.772 3.668 3.678 842,276 -0.09(-2.34%)
Nov 06, 2013 3.751 3.797 3.735 3.766 640,741 +0.02(+0.41%)
Nov 05, 2013 3.772 3.772 3.715 3.751 415,731 -0.02(-0.55%)
Nov 04, 2013 3.756 3.787 3.715 3.772 1,095,908 +0.06(+1.53%)
Nov 01, 2013 3.658 3.746 3.653 3.715 960,871 +0.04(+0.98%)
Oct 31, 2013 3.658 3.700 3.591 3.678 1,010,097 +0.03(+0.71%)
Oct 30, 2013 3.689 3.797 3.642 3.653 830,184 -0.01(-0.14%)
Oct 29, 2013 3.653 3.725 3.606 3.658 651,745 -0.01(-0.14%)
Oct 28, 2013 3.751 3.808 3.611 3.663 973,989 -0.09(-2.48%)
Oct 25, 2013 3.751 3.792 3.720 3.756 597,758 +0.01(+0.14%)
Oct 24, 2013 3.715 3.766 3.663 3.751 784,563 +0.05(+1.26%)
Oct 23, 2013 3.730 3.795 3.694 3.704 781,416 -0.04(-1.10%)
Oct 22, 2013 3.606 3.746 3.591 3.746 1,167,066 +0.16(+4.32%)
Oct 21, 2013 3.549 3.622 3.544 3.591 519,143 +0.03(+0.87%)
Oct 18, 2013 3.482 3.570 3.461 3.559 1,368,728 +0.07(+1.93%)
Oct 17, 2013 3.384 3.503 3.378 3.492 662,702 +0.11(+3.21%)
Oct 16, 2013 3.394 3.415 3.347 3.384 653,594 -0.03(-0.91%)
Oct 15, 2013 3.399 3.472 3.384 3.415 998,478 -0.07(-2.08%)
Oct 14, 2013 3.337 3.503 3.337 3.487 449,670 +0.08(+2.43%)
Oct 11, 2013 3.337 3.404 3.327 3.404 541,573 +0.03(+0.92%)
Oct 10, 2013 3.311 3.373 3.311 3.373 564,899 +0.11(+3.29%)
Oct 09, 2013 3.316 3.332 3.266 3.266 504,555 -0.06(-1.83%)
Oct 08, 2013 3.337 3.387 3.306 3.326 532,380 -0.03(-0.76%)
Oct 07, 2013 3.311 3.408 3.306 3.352 527,709 -0.02(-0.45%)
Oct 04, 2013 3.306 3.428 3.296 3.367 1,257,941 +0.06(+1.84%)
Oct 03, 2013 3.413 3.438 3.291 3.306 965,674 -0.11(-3.26%)
Oct 02, 2013 3.296 3.438 3.286 3.418 1,352,619 +0.12(+3.53%)
Oct 01, 2013 3.200 3.316 3.195 3.301 516,787 +0.04(+1.24%)
Sep 27, 2013 3.286 3.291 3.251 3.261 385,037 -0.04(-1.08%)
Sep 26, 2013 3.291 3.332 3.271 3.296 438,997 -0.01(-0.15%)
Sep 25, 2013 3.240 3.359 3.230 3.301 552,978 +0.06(+1.88%)
Sep 24, 2013 3.225 3.281 3.225 3.240 296,414 -0.01(-0.31%)
Sep 23, 2013 3.200 3.301 3.195 3.251 424,169 +0.04(+1.10%)
Sep 20, 2013 3.342 3.342 3.200 3.215 727,675 -0.15(-4.37%)
Sep 19, 2013 3.357 3.402 3.296 3.362 711,751 -0.04(-1.19%)
Sep 18, 2013 3.281 3.418 3.271 3.402 835,107 +0.11(+3.38%)
Sep 17, 2013 3.235 3.291 3.205 3.291 440,429 +0.06(+1.72%)
Sep 16, 2013 3.251 3.261 3.220 3.235 445,647 +0.04(+1.11%)
Sep 13, 2013 3.164 3.251 3.114 3.200 1,620,863 +0.02(+0.64%)
Sep 12, 2013 3.311 3.326 3.180 3.180 1,054,842 -0.15(-4.45%)
Sep 11, 2013 3.283 3.328 3.175 3.328 1,274,350 +0.00(+0.15%)
Sep 10, 2013 3.248 3.328 3.238 3.323 1,635,931 +0.07(+2.29%)
Sep 09, 2013 3.169 3.248 3.154 3.248 932,404 +0.08(+2.50%)
Sep 06, 2013 3.085 3.169 3.085 3.169 867,124 +0.11(+3.57%)
Sep 05, 2013 3.045 3.085 3.015 3.060 454,623 +0.01(+0.49%)
Sep 04, 2013 3.045 3.070 3.010 3.045 609,784 +0.01(+0.49%)
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.