Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.358 3.382 3.298 3.301 4,450,340 -0.09(-2.73%)
May 30, 2013 3.412 3.445 3.364 3.394 3,000,639 -0.01(-0.35%)
May 29, 2013 3.418 3.517 3.394 3.406 1,851,091 -0.02(-0.70%)
May 28, 2013 3.436 3.526 3.424 3.430 1,841,704 +0.01(+0.17%)
May 24, 2013 3.412 3.440 3.391 3.424 0 -0.02(-0.52%)
May 23, 2013 3.358 3.454 3.322 3.442 0 +0.07(+2.13%)
May 22, 2013 3.442 3.472 3.358 3.370 1,695,487 -0.07(-1.92%)
May 21, 2013 3.466 3.472 3.418 3.436 0 -0.02(-0.69%)
May 20, 2013 3.412 3.508 3.406 3.460 0 +0.07(+1.94%)
May 17, 2013 3.406 3.414 3.370 3.394 0 +0.00(+0.00%)
May 16, 2013 3.406 3.454 3.391 3.394 1,661,934 -0.02(-0.53%)
May 15, 2013 3.370 3.460 3.352 3.412 0 +0.02(+0.53%)
May 13, 2013 3.371 3.423 3.359 3.394 0 +0.01(+0.17%)
May 10, 2013 3.400 3.420 3.359 3.388 0 +0.00(+0.00%)
May 09, 2013 3.406 3.429 3.362 3.388 0 -0.01(-0.35%)
May 08, 2013 3.371 3.400 3.347 3.400 0 +0.03(+0.87%)
May 07, 2013 3.371 3.371 3.318 3.371 0 -0.01(-0.35%)
May 06, 2013 3.353 3.406 3.318 3.382 0 -0.01(-0.17%)
May 03, 2013 3.429 3.435 3.376 3.388 0 +0.01(+0.35%)
May 02, 2013 3.277 3.452 3.271 3.376 0 +0.09(+2.67%)
May 01, 2013 3.353 3.365 3.277 3.289 2,239,752 -0.06(-1.92%)
Apr 30, 2013 3.371 3.400 3.318 3.353 0 -0.04(-1.04%)
Apr 29, 2013 3.318 3.435 3.311 3.388 2,880,854 +0.09(+2.85%)
Apr 26, 2013 3.330 3.341 3.256 3.294 1,931,754 -0.05(-1.40%)
Apr 25, 2013 3.382 3.394 3.330 3.341 1,726,745 -0.04(-1.04%)
Apr 24, 2013 3.330 3.394 3.300 3.376 1,846,261 +0.04(+1.23%)
Apr 23, 2013 3.306 3.341 3.289 3.335 1,349,051 +0.05(+1.43%)
Apr 22, 2013 3.218 3.306 3.206 3.289 1,562,630 +0.06(+1.81%)
Apr 19, 2013 3.212 3.248 3.195 3.230 2,260,824 +0.01(+0.36%)
Apr 18, 2013 3.236 3.259 3.183 3.218 2,036,735 -0.02(-0.54%)
Apr 17, 2013 3.242 3.271 3.183 3.236 3,118,474 -0.05(-1.43%)
Apr 16, 2013 3.271 3.394 3.236 3.283 2,661,686 +0.03(+0.90%)
Apr 15, 2013 3.230 3.283 3.206 3.253 3,426,840 -0.02(-0.54%)
Apr 12, 2013 3.224 3.312 3.089 3.271 2,652,879 -0.02(-0.53%)
Apr 11, 2013 3.347 3.394 3.283 3.289 3,313,155 -0.08(-2.26%)
Apr 10, 2013 3.353 3.406 3.353 3.365 3,559,256 +0.04(+1.06%)
Apr 09, 2013 3.318 3.412 3.289 3.330 3,980,652 +0.04(+1.07%)
Apr 08, 2013 3.253 3.341 3.248 3.294 5,183,506 +0.00(+0.00%)
Apr 05, 2013 3.124 3.315 3.089 3.294 4,569,880 +0.06(+2.00%)
Apr 04, 2013 3.224 3.300 3.195 3.230 5,566,282 -0.03(-0.90%)
Apr 03, 2013 3.324 3.365 3.195 3.259 14,272,976 -0.09(-2.80%)
Apr 02, 2013 3.177 3.371 3.072 3.353 47,883,056 +1.10(+48.57%)
Apr 01, 2013 2.456 2.462 2.251 2.257 6,173,755 -0.18(-7.45%)
Mar 28, 2013 2.480 2.503 2.433 2.439 1,547,440 -0.05(-1.89%)
Mar 27, 2013 2.462 2.503 2.444 2.485 1,607,339 -0.01(-0.24%)
Mar 26, 2013 2.515 2.515 2.462 2.491 1,554,170 +0.00(+0.00%)
Mar 25, 2013 2.526 2.562 2.485 2.491 1,380,026 -0.01(-0.47%)
Mar 22, 2013 2.497 2.544 2.491 2.503 1,619,550 +0.01(+0.35%)
Mar 21, 2013 2.556 2.582 2.494 2.494 1,595,217 -0.08(-3.30%)
Mar 20, 2013 2.556 2.591 2.532 2.579 1,496,157 +0.04(+1.38%)
Mar 19, 2013 2.614 2.632 2.538 2.544 2,209,656 -0.06(-2.47%)
Mar 18, 2013 2.620 2.632 2.562 2.609 1,923,079 -0.02(-0.89%)
Mar 15, 2013 2.632 2.727 2.603 2.632 6,493,355 +0.01(+0.22%)
Mar 14, 2013 2.550 2.632 2.532 2.626 2,204,897 +0.08(+2.99%)
Mar 13, 2013 2.591 2.609 2.532 2.550 2,190,159 -0.05(-1.81%)
Mar 12, 2013 2.550 2.632 2.535 2.597 2,380,379 +0.06(+2.31%)
Mar 11, 2013 2.556 2.576 2.502 2.538 1,637,930 -0.02(-0.69%)
Mar 08, 2013 2.480 2.568 2.462 2.556 2,269,367 +0.09(+3.81%)
Mar 07, 2013 2.444 2.480 2.433 2.462 1,100,972 +0.01(+0.48%)
Mar 06, 2013 2.509 2.521 2.433 2.450 1,062,817 -0.03(-1.18%)
Mar 05, 2013 2.421 2.491 2.415 2.480 1,768,471 +0.07(+2.92%)
Mar 04, 2013 2.439 2.462 2.380 2.409 2,303,639 -0.04(-1.44%)
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.