Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.994 4.043 3.925 3.955 161,723 -0.08(-1.95%)
May 30, 2013 3.994 4.112 3.994 4.033 124,524 +0.05(+1.23%)
May 29, 2013 4.004 4.033 3.950 3.984 101,595 -0.04(-0.98%)
May 28, 2013 4.073 4.073 3.935 4.024 235,637 +0.03(+0.74%)
May 24, 2013 4.024 4.112 3.974 3.994 0 -0.05(-1.21%)
May 23, 2013 3.925 4.063 3.925 4.043 0 +0.09(+2.23%)
May 22, 2013 3.935 4.150 3.925 3.955 0 +0.02(+0.50%)
May 21, 2013 4.033 4.082 3.925 3.935 0 -0.13(-3.14%)
May 20, 2013 4.161 4.171 4.014 4.063 0 -0.11(-2.59%)
May 17, 2013 4.181 4.210 4.082 4.171 0 -0.01(-0.23%)
May 16, 2013 4.131 4.249 4.102 4.181 132,327 +0.05(+1.19%)
May 15, 2013 4.289 4.347 4.092 4.131 0 -0.17(-3.88%)
May 13, 2013 4.308 4.367 4.181 4.298 0 -0.01(-0.23%)
May 10, 2013 4.279 4.308 4.112 4.308 0 +0.05(+1.15%)
May 09, 2013 4.357 4.446 4.249 4.259 0 -0.06(-1.36%)
May 08, 2013 3.965 4.318 3.956 4.318 0 +0.31(+7.84%)
May 07, 2013 4.269 4.279 3.876 4.004 0 -0.27(-6.42%)
May 06, 2013 4.416 4.416 4.220 4.279 0 -0.12(-2.68%)
May 03, 2013 4.347 4.450 4.289 4.396 0 +0.11(+2.52%)
May 02, 2013 4.701 4.701 4.269 4.289 0 -0.40(-8.58%)
May 01, 2013 4.809 5.299 4.661 4.691 1,157,968 -0.08(-1.65%)
Apr 30, 2013 4.858 5.005 4.563 4.769 0 -0.07(-1.42%)
Apr 29, 2013 4.681 4.858 4.612 4.838 835,350 +0.29(+6.48%)
Apr 26, 2013 4.583 4.573 4.524 4.544 224,736 -0.02(-0.43%)
Apr 25, 2013 4.544 4.643 4.436 4.563 186,672 +0.07(+1.53%)
Apr 24, 2013 4.514 4.612 4.338 4.495 478,960 -0.02(-0.43%)
Apr 23, 2013 4.338 4.524 4.318 4.514 224,317 +0.23(+5.26%)
Apr 22, 2013 4.249 4.338 4.219 4.289 63,102 +0.07(+1.63%)
Apr 19, 2013 4.004 4.269 3.994 4.220 119,765 +0.21(+5.11%)
Apr 18, 2013 4.171 4.190 3.974 4.015 130,805 -0.17(-3.97%)
Apr 17, 2013 4.318 4.396 4.151 4.181 108,809 -0.20(-4.48%)
Apr 16, 2013 4.406 4.446 4.289 4.377 157,565 +0.00(+0.00%)
Apr 15, 2013 4.406 4.503 4.318 4.377 167,460 -0.05(-1.11%)
Apr 12, 2013 4.524 4.544 4.298 4.426 153,644 -0.17(-3.63%)
Apr 11, 2013 4.495 4.701 4.495 4.593 216,831 +0.12(+2.63%)
Apr 10, 2013 4.122 4.710 4.122 4.475 356,888 +0.38(+9.35%)
Apr 09, 2013 4.102 4.239 4.038 4.092 210,267 +0.06(+1.46%)
Apr 08, 2013 3.759 4.161 3.739 4.033 186,913 +0.27(+7.31%)
Apr 05, 2013 3.778 3.817 3.631 3.759 169,795 -0.08(-2.05%)
Apr 04, 2013 3.788 3.867 3.768 3.837 23,940 +0.08(+2.09%)
Apr 03, 2013 3.896 3.922 3.749 3.759 89,090 -0.14(-3.53%)
Apr 02, 2013 3.886 3.925 3.808 3.896 82,401 +0.13(+3.39%)
Apr 01, 2013 3.837 3.886 3.729 3.768 77,355 -0.05(-1.29%)
Mar 28, 2013 3.916 3.916 3.808 3.817 90,282 -0.09(-2.26%)
Mar 27, 2013 3.857 3.945 3.838 3.906 53,101 +0.00(+0.00%)
Mar 26, 2013 3.965 3.974 3.827 3.906 71,418 -0.02(-0.50%)
Mar 25, 2013 3.847 3.974 3.847 3.925 72,665 +0.08(+2.04%)
Mar 22, 2013 3.906 3.965 3.719 3.847 114,007 -0.05(-1.26%)
Mar 21, 2013 4.024 4.073 3.876 3.896 59,952 -0.18(-4.34%)
Mar 20, 2013 4.102 4.122 4.043 4.073 36,323 -0.01(-0.24%)
Mar 19, 2013 4.161 4.230 4.063 4.082 17,596 -0.05(-1.19%)
Mar 18, 2013 4.200 4.230 4.043 4.131 45,138 -0.14(-3.22%)
Mar 15, 2013 4.318 4.347 4.236 4.269 76,576 -0.04(-0.91%)
Mar 14, 2013 4.298 4.308 4.239 4.308 30,283 +0.00(+0.00%)
Mar 13, 2013 4.338 4.367 4.269 4.308 42,278 +0.02(+0.46%)
Mar 12, 2013 4.318 4.416 4.263 4.289 33,869 -0.06(-1.35%)
Mar 11, 2013 4.279 4.377 4.141 4.347 32,343 +0.02(+0.45%)
Mar 08, 2013 4.446 4.446 4.239 4.328 53,823 -0.06(-1.34%)
Mar 07, 2013 4.357 4.416 4.249 4.387 30,565 +0.02(+0.45%)
Mar 06, 2013 4.377 4.445 4.328 4.367 30,860 -0.01(-0.22%)
Mar 05, 2013 4.367 4.475 4.259 4.377 93,777 +0.06(+1.36%)
Mar 04, 2013 4.210 4.323 4.210 4.318 27,452 +0.10(+2.33%)
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.