Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.510 4.700 4.450 4.570 68,699 -0.03(-0.65%)
May 30, 2013 5.150 5.211 4.540 4.600 0 -0.49(-9.63%)
May 29, 2013 4.800 5.130 4.800 5.090 195,271 +0.25(+5.17%)
May 28, 2013 4.520 4.840 4.510 4.840 90,890 +0.20(+4.31%)
May 24, 2013 4.630 4.780 4.600 4.640 0 -0.11(-2.32%)
May 23, 2013 4.760 4.879 4.580 4.750 0 -0.10(-2.06%)
May 22, 2013 4.740 4.920 4.540 4.850 0 +0.05(+1.04%)
May 21, 2013 4.270 4.980 4.270 4.800 0 +0.57(+13.48%)
May 20, 2013 4.030 4.300 4.030 4.230 0 +0.16(+3.93%)
May 17, 2013 4.210 4.400 3.910 4.070 0 -0.22(-5.13%)
May 16, 2013 3.900 4.390 3.900 4.290 32,463 -0.10(-2.28%)
May 15, 2013 4.390 4.400 4.280 4.390 0 +0.10(+2.33%)
May 13, 2013 4.330 4.380 4.260 4.290 0 -0.16(-3.60%)
May 10, 2013 4.350 4.500 4.320 4.450 0 +0.04(+0.91%)
May 09, 2013 3.990 4.450 3.990 4.410 0 +0.42(+10.53%)
May 08, 2013 3.920 4.000 3.920 3.990 0 +0.07(+1.79%)
May 07, 2013 3.889 3.980 3.750 3.920 0 +0.04(+1.03%)
May 06, 2013 3.730 3.890 3.730 3.880 0 +0.15(+4.02%)
May 03, 2013 3.740 3.730 3.670 3.730 0 +0.06(+1.63%)
May 02, 2013 3.790 3.790 3.620 3.670 0 -0.16(-4.18%)
May 01, 2013 3.790 3.850 3.770 3.830 0 +0.01(+0.26%)
Apr 30, 2013 3.750 3.840 3.743 3.820 0 +0.03(+0.79%)
Apr 29, 2013 3.790 3.790 3.750 3.790 12,037 +0.04(+1.07%)
Apr 26, 2013 3.660 3.750 3.640 3.750 8,732 +0.11(+3.02%)
Apr 25, 2013 3.650 3.720 3.590 3.640 0 +0.07(+1.96%)
Apr 24, 2013 3.639 3.640 3.570 3.570 0 -0.01(-0.28%)
Apr 23, 2013 3.540 3.700 3.540 3.580 57,350 +0.03(+0.85%)
Apr 22, 2013 3.590 3.590 3.500 3.550 12,000 -0.01(-0.28%)
Apr 19, 2013 3.629 3.650 3.560 3.560 7,661 -0.09(-2.47%)
Apr 18, 2013 3.780 3.780 3.650 3.650 32,771 -0.11(-2.93%)
Apr 17, 2013 3.745 3.790 3.650 3.760 25,575 +0.06(+1.62%)
Apr 16, 2013 3.520 3.750 3.520 3.700 24,005 +0.03(+0.82%)
Apr 15, 2013 3.562 3.690 3.530 3.670 35,307 -0.02(-0.54%)
Apr 12, 2013 3.570 3.690 3.570 3.690 30,937 +0.08(+2.22%)
Apr 11, 2013 3.540 3.690 3.540 3.610 57,151 +0.06(+1.69%)
Apr 10, 2013 3.600 3.650 3.500 3.550 75,777 -0.28(-7.31%)
Apr 09, 2013 3.780 3.840 3.720 3.830 56,239 +0.11(+2.96%)
Apr 08, 2013 3.700 3.739 3.660 3.720 32,093 +0.15(+4.20%)
Apr 05, 2013 3.710 3.710 3.570 3.570 13,523 -0.14(-3.77%)
Apr 04, 2013 3.680 3.840 3.680 3.710 8,136 +0.06(+1.64%)
Apr 03, 2013 3.810 3.810 3.610 3.650 36,357 -0.14(-3.69%)
Apr 02, 2013 3.560 3.790 3.560 3.790 7,074 +0.17(+4.70%)
Apr 01, 2013 3.640 3.640 3.590 3.620 9,800 -0.02(-0.55%)
Mar 28, 2013 3.730 3.730 3.610 3.640 6,860 -0.09(-2.41%)
Mar 27, 2013 3.730 3.730 3.556 3.730 42,935 +0.00(+0.00%)
Mar 26, 2013 3.870 3.870 3.690 3.730 9,463 -0.12(-3.12%)
Mar 25, 2013 3.920 3.920 3.850 3.850 26,852 -0.07(-1.79%)
Mar 22, 2013 3.900 3.960 3.850 3.920 66,492 +0.02(+0.51%)
Mar 21, 2013 3.850 3.900 3.840 3.900 50,850 +0.05(+1.30%)
Mar 20, 2013 3.850 3.890 3.850 3.850 36,380 -0.01(-0.26%)
Mar 19, 2013 3.870 3.880 3.855 3.860 50,924 -0.01(-0.26%)
Mar 18, 2013 3.800 3.870 3.799 3.870 40,895 +0.05(+1.31%)
Mar 15, 2013 3.870 3.870 3.750 3.820 50,422 -0.06(-1.55%)
Mar 14, 2013 3.890 3.910 3.850 3.880 51,637 -0.03(-0.77%)
Mar 13, 2013 3.940 3.980 3.900 3.910 36,332 -0.03(-0.76%)
Mar 12, 2013 4.040 4.040 3.850 3.940 34,614 -0.07(-1.75%)
Mar 11, 2013 3.800 4.040 3.761 4.010 148,756 +0.21(+5.53%)
Mar 08, 2013 3.800 3.820 3.740 3.800 43,693 +0.00(+0.00%)
Mar 07, 2013 3.800 3.820 3.750 3.800 24,567 +0.00(+0.00%)
Mar 06, 2013 3.640 3.840 3.610 3.800 63,341 +0.17(+4.69%)
Mar 05, 2013 3.600 3.630 3.580 3.630 30,917 +0.03(+0.83%)
Mar 04, 2013 3.580 3.620 3.580 3.600 33,581 +0.01(+0.28%)
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.