Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 3.121 3.140 3.103 3.105 0 -0.02(-0.52%)
Oct 30, 2013 3.096 3.143 3.096 3.121 3,154,670 -0.02(-0.69%)
Oct 29, 2013 3.136 3.143 3.114 3.143 5,161,214 +0.01(+0.34%)
Oct 28, 2013 3.110 3.138 3.100 3.133 0 +0.01(+0.36%)
Oct 25, 2013 3.136 3.140 3.110 3.121 0 -0.00(-0.06%)
Oct 24, 2013 3.129 3.140 3.110 3.123 3,769,655 +0.01(+0.18%)
Oct 23, 2013 3.107 3.136 3.107 3.118 5,535,680 +0.00(+0.12%)
Oct 22, 2013 3.092 3.125 3.085 3.114 5,218,444 +0.03(+0.94%)
Oct 21, 2013 3.089 3.107 3.081 3.085 4,589,756 -0.00(-0.12%)
Oct 18, 2013 3.085 3.092 3.063 3.089 4,239,791 +0.02(+0.77%)
Oct 17, 2013 3.027 3.085 3.009 3.065 3,707,237 +0.03(+0.90%)
Oct 16, 2013 3.005 3.049 2.990 3.038 4,159,778 +0.05(+1.58%)
Oct 15, 2013 3.030 3.030 2.985 2.990 3,343,926 -0.05(-1.56%)
Oct 14, 2013 3.038 3.043 3.005 3.038 4,225,233 -0.01(-0.36%)
Oct 11, 2013 2.998 3.052 2.994 3.049 0 +0.05(+1.58%)
Oct 10, 2013 2.972 3.012 2.965 3.001 4,854,052 +0.05(+1.85%)
Oct 09, 2013 2.932 2.970 2.929 2.947 3,120,774 +0.02(+0.62%)
Oct 08, 2013 2.965 2.969 2.929 2.929 3,683,792 -0.03(-0.92%)
Oct 07, 2013 2.979 2.994 2.947 2.956 3,879,912 -0.04(-1.40%)
Oct 04, 2013 2.987 3.019 2.973 2.998 0 +0.03(+0.98%)
Oct 03, 2013 2.983 2.983 2.932 2.969 0 -0.01(-0.37%)
Oct 02, 2013 3.019 3.019 2.972 2.979 2,614,549 -0.03(-0.85%)
Oct 01, 2013 2.972 3.016 2.961 3.005 6,837,465 +0.02(+0.73%)
Sep 27, 2013 2.979 3.005 2.969 2.983 0 -0.01(-0.49%)
Sep 26, 2013 3.001 3.021 2.983 2.998 4,169,542 +0.00(+0.00%)
Sep 25, 2013 2.958 3.010 2.958 2.998 5,567,527 +0.05(+1.73%)
Sep 24, 2013 2.943 2.961 2.929 2.947 3,305,954 -0.00(-0.12%)
Sep 23, 2013 2.947 2.965 2.929 2.950 3,659,529 -0.01(-0.18%)
Sep 20, 2013 2.998 3.005 2.947 2.956 0 -0.04(-1.28%)
Sep 19, 2013 3.023 3.023 2.987 2.994 3,890,427 -0.03(-0.84%)
Sep 18, 2013 2.998 3.027 2.987 3.019 0 +0.01(+0.48%)
Sep 17, 2013 2.973 3.012 2.966 3.005 0 +0.03(+1.08%)
Sep 16, 2013 2.991 3.004 2.969 2.973 0 +0.00(+0.12%)
Sep 13, 2013 2.959 2.973 2.941 2.969 0 +0.01(+0.36%)
Sep 12, 2013 3.016 3.016 2.955 2.959 6,741,222 -0.05(-1.65%)
Sep 11, 2013 2.959 3.024 2.955 3.008 0 +0.02(+0.59%)
Sep 10, 2013 2.948 2.991 2.945 2.991 6,889,638 +0.05(+1.69%)
Sep 09, 2013 2.884 2.948 2.877 2.941 0 +0.06(+2.22%)
Sep 06, 2013 2.817 2.891 2.806 2.877 0 +0.06(+2.14%)
Sep 05, 2013 2.824 2.838 2.813 2.817 3,211,392 -0.01(-0.25%)
Sep 04, 2013 2.774 2.834 2.771 2.824 3,660,086 +0.05(+1.92%)
Sep 03, 2013 2.838 2.852 2.753 2.771 0 -0.03(-1.14%)
Aug 30, 2013 2.838 2.845 2.795 2.802 0 -0.04(-1.25%)
Aug 29, 2013 2.806 2.852 2.802 2.838 3,353,227 +0.04(+1.27%)
Aug 28, 2013 2.810 2.820 2.792 2.802 2,976,798 +0.00(+0.00%)
Aug 27, 2013 2.817 2.831 2.792 2.802 4,365,991 -0.04(-1.25%)
Aug 26, 2013 2.834 2.859 2.824 2.838 3,074,210 +0.01(+0.25%)
Aug 23, 2013 2.838 2.854 2.817 2.831 0 -0.01(-0.25%)
Aug 22, 2013 2.792 2.852 2.792 2.838 2,838,413 +0.05(+1.91%)
Aug 21, 2013 2.831 2.833 2.778 2.785 4,682,651 -0.05(-1.75%)
Aug 20, 2013 2.771 2.842 2.760 2.834 4,736,723 +0.07(+2.70%)
Aug 19, 2013 2.795 2.815 2.756 2.760 2,528,077 -0.03(-1.02%)
Aug 16, 2013 2.774 2.820 2.774 2.788 0 +0.01(+0.26%)
Aug 15, 2013 2.820 2.834 2.746 2.781 7,903,508 -0.05(-1.88%)
Aug 14, 2013 2.849 2.863 2.827 2.834 4,891,994 -0.02(-0.87%)
Aug 13, 2013 2.874 2.877 2.849 2.859 2,855,686 -0.02(-0.62%)
Aug 12, 2013 2.863 2.895 2.849 2.877 4,284,695 +0.01(+0.37%)
Aug 09, 2013 2.859 2.895 2.858 2.866 2,668,238 +0.01(+0.19%)
Aug 08, 2013 2.856 2.930 2.827 2.861 6,788,008 +0.04(+1.58%)
Aug 07, 2013 2.831 2.831 2.785 2.817 3,880,032 -0.01(-0.50%)
Aug 06, 2013 2.877 2.884 2.827 2.831 4,076,306 -0.05(-1.61%)
Aug 05, 2013 2.891 2.905 2.852 2.877 3,406,812 -0.03(-1.10%)
Aug 02, 2013 2.891 2.934 2.884 2.909 2,245,005 +0.01(+0.18%)
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.