Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 3.429 3.536 3.239 3.429 7,751,369 -0.01(-0.28%)
Jul 30, 2013 3.487 3.516 3.395 3.439 1,762,818 -0.05(-1.39%)
Jul 29, 2013 3.662 3.662 3.434 3.487 1,992,096 -0.15(-4.01%)
Jul 26, 2013 3.643 3.681 3.594 3.633 872,944 -0.02(-0.66%)
Jul 25, 2013 3.599 3.686 3.594 3.657 1,034,310 +0.01(+0.40%)
Jul 24, 2013 3.740 3.740 3.575 3.643 1,308,584 -0.09(-2.34%)
Jul 23, 2013 3.715 3.759 3.696 3.730 1,154,832 +0.02(+0.66%)
Jul 22, 2013 3.652 3.749 3.565 3.706 2,134,151 +0.14(+3.95%)
Jul 19, 2013 3.477 3.565 3.464 3.565 1,125,362 +0.05(+1.38%)
Jul 18, 2013 3.531 3.589 3.473 3.516 1,515,354 -0.00(-0.00%)
Jul 17, 2013 3.346 3.521 3.346 3.516 2,274,299 +0.17(+5.08%)
Jul 16, 2013 3.235 3.356 3.235 3.346 1,552,795 +0.12(+3.61%)
Jul 15, 2013 3.201 3.249 3.186 3.230 846,183 +0.04(+1.37%)
Jul 12, 2013 3.167 3.186 3.147 3.186 950,332 +0.03(+0.92%)
Jul 11, 2013 3.084 3.167 3.069 3.157 1,481,619 +0.08(+2.69%)
Jul 10, 2013 3.040 3.079 3.040 3.074 1,283,425 +0.04(+1.44%)
Jul 09, 2013 3.001 3.035 2.997 3.031 1,189,850 +0.06(+2.13%)
Jul 08, 2013 2.836 2.967 2.817 2.967 1,692,358 +0.13(+4.62%)
Jul 05, 2013 2.851 2.865 2.793 2.836 1,509,438 -0.01(-0.34%)
Jul 03, 2013 2.846 2.870 2.822 2.846 622,103 +0.00(+0.17%)
Jul 02, 2013 2.865 2.909 2.817 2.841 1,254,167 +0.00(+0.17%)
Jul 01, 2013 2.938 2.938 2.822 2.836 1,179,643 -0.05(-1.85%)
Jun 28, 2013 2.885 2.914 2.827 2.890 1,875,956 -0.06(-1.98%)
Jun 26, 2013 3.016 3.021 2.933 2.948 1,197,359 -0.06(-1.94%)
Jun 25, 2013 2.977 3.014 2.890 3.006 1,214,953 +0.05(+1.64%)
Jun 24, 2013 3.016 3.016 2.909 2.958 2,977,814 -0.12(-3.79%)
Jun 21, 2013 2.938 3.113 2.914 3.074 1,754,151 +0.16(+5.50%)
Jun 20, 2013 3.035 3.055 2.899 2.914 2,362,820 -0.18(-5.96%)
Jun 19, 2013 3.157 3.225 3.099 3.099 1,137,545 -0.05(-1.70%)
Jun 18, 2013 3.074 3.205 3.069 3.152 1,362,250 +0.07(+2.20%)
Jun 17, 2013 3.094 3.123 3.011 3.084 1,038,842 +0.00(+0.00%)
Jun 14, 2013 3.035 3.099 3.031 3.084 943,203 +0.05(+1.76%)
Jun 13, 2013 3.011 3.035 2.953 3.031 1,946,730 -0.01(-0.48%)
Jun 12, 2013 3.167 3.167 3.026 3.045 2,415,667 -0.10(-3.24%)
Jun 11, 2013 3.157 3.210 3.099 3.147 1,340,746 -0.03(-1.07%)
Jun 10, 2013 3.249 3.346 3.162 3.181 2,997,107 -0.16(-4.66%)
Jun 07, 2013 3.288 3.356 3.254 3.337 894,664 +0.09(+2.84%)
Jun 06, 2013 3.220 3.278 3.205 3.244 1,229,749 +0.01(+0.45%)
Jun 05, 2013 3.322 3.371 3.196 3.230 1,494,669 -0.09(-2.78%)
Jun 04, 2013 3.468 3.477 3.298 3.322 1,655,442 -0.16(-4.47%)
Jun 03, 2013 3.477 3.516 3.458 3.477 1,248,902 -0.00(-0.14%)
May 31, 2013 3.531 3.550 3.448 3.482 1,623,371 -0.11(-2.98%)
May 30, 2013 3.516 3.594 3.497 3.589 1,425,439 +0.09(+2.64%)
May 29, 2013 3.516 3.531 3.448 3.497 1,101,152 -0.02(-0.55%)
May 28, 2013 3.507 3.545 3.453 3.516 1,418,130 +0.01(+0.42%)
May 24, 2013 3.497 3.521 3.468 3.502 1,187,587 -0.00(-0.14%)
May 23, 2013 3.536 3.550 3.466 3.507 1,812,617 -0.05(-1.37%)
May 22, 2013 3.502 3.623 3.487 3.555 1,684,188 +0.03(+0.97%)
May 21, 2013 3.536 3.560 3.424 3.521 1,283,730 +0.06(+1.83%)
May 20, 2013 3.555 3.570 3.337 3.458 2,255,960 -0.11(-3.00%)
May 17, 2013 3.419 3.594 3.380 3.565 3,397,578 +0.19(+5.76%)
May 16, 2013 3.011 3.400 2.987 3.371 3,599,568 +0.38(+12.85%)
May 15, 2013 3.006 3.031 2.977 2.987 957,643 -0.06(-2.07%)
May 13, 2013 3.128 3.152 3.031 3.050 1,131,938 -0.11(-3.38%)
May 10, 2013 3.137 3.171 3.118 3.157 676,741 -0.00(-0.15%)
May 09, 2013 3.157 3.191 3.108 3.162 547,874 +0.01(+0.46%)
May 08, 2013 3.133 3.167 3.123 3.147 484,185 +0.00(+0.00%)
May 07, 2013 3.215 3.225 3.128 3.147 799,763 -0.04(-1.22%)
May 06, 2013 3.133 3.196 3.128 3.186 929,593 +0.04(+1.23%)
May 03, 2013 3.167 3.167 3.123 3.147 753,382 +0.01(+0.47%)
May 02, 2013 3.201 3.225 3.108 3.133 1,071,230 -0.06(-1.98%)
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.