Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.510 3.580 3.450 3.470 6,097,333 -0.06(-1.70%)
May 30, 2013 3.510 3.580 3.485 3.530 3,420,092 +0.01(+0.28%)
May 29, 2013 3.480 3.570 3.470 3.520 3,778,404 -0.03(-0.85%)
May 28, 2013 3.550 3.600 3.470 3.550 5,207,562 +0.10(+2.90%)
May 24, 2013 3.480 3.600 3.430 3.450 3,821,762 -0.04(-1.15%)
May 23, 2013 3.540 3.555 3.420 3.490 7,944,880 -0.11(-3.06%)
May 22, 2013 3.720 3.780 3.540 3.600 8,893,814 -0.06(-1.64%)
May 21, 2013 3.600 3.700 3.530 3.660 10,077,160 +0.14(+3.98%)
May 20, 2013 3.390 3.530 3.310 3.520 5,832,081 +0.16(+4.76%)
May 17, 2013 3.330 3.440 3.310 3.360 3,956,658 +0.06(+1.82%)
May 16, 2013 3.330 3.380 3.280 3.300 6,146,707 -0.07(-2.08%)
May 15, 2013 3.400 3.430 3.350 3.370 5,086,367 -0.08(-2.32%)
May 13, 2013 3.540 3.550 3.430 3.450 5,923,285 -0.11(-3.09%)
May 10, 2013 3.530 3.560 3.440 3.560 4,049,990 +0.08(+2.30%)
May 09, 2013 3.560 3.570 3.460 3.480 3,544,288 -0.08(-2.25%)
May 08, 2013 3.420 3.590 3.420 3.560 6,683,767 +0.15(+4.40%)
May 07, 2013 3.440 3.510 3.400 3.410 3,658,766 -0.02(-0.58%)
May 06, 2013 3.500 3.500 3.400 3.430 3,307,009 -0.05(-1.44%)
May 03, 2013 3.390 3.525 3.290 3.480 8,252,603 +0.19(+5.78%)
May 02, 2013 3.250 3.350 3.190 3.290 3,527,764 +0.04(+1.23%)
May 01, 2013 3.350 3.340 3.200 3.250 4,799,881 -0.10(-2.99%)
Apr 30, 2013 3.190 3.350 3.160 3.350 5,312,527 +0.11(+3.40%)
Apr 29, 2013 3.170 3.250 3.150 3.240 3,212,512 +0.08(+2.53%)
Apr 26, 2013 3.180 3.210 3.120 3.160 4,673,243 -0.05(-1.56%)
Apr 25, 2013 3.150 3.280 3.080 3.210 7,110,813 +0.14(+4.56%)
Apr 24, 2013 2.950 3.100 2.930 3.070 6,092,286 +0.14(+4.78%)
Apr 23, 2013 3.000 2.950 2.905 2.930 8,804,734 +0.01(+0.34%)
Apr 22, 2013 2.900 2.940 2.800 2.920 6,171,756 +0.05(+1.74%)
Apr 19, 2013 2.880 2.910 2.800 2.870 4,169,274 +0.01(+0.35%)
Apr 18, 2013 2.870 2.930 2.760 2.860 5,918,225 +0.04(+1.42%)
Apr 17, 2013 2.930 2.950 2.810 2.820 7,737,670 -0.15(-5.05%)
Apr 16, 2013 2.990 3.010 2.920 2.970 6,909,808 +0.05(+1.71%)
Apr 15, 2013 3.010 3.040 2.870 2.920 8,410,745 -0.14(-4.58%)
Apr 12, 2013 3.120 3.120 2.985 3.060 8,013,823 -0.08(-2.55%)
Apr 11, 2013 3.200 3.200 3.080 3.140 5,449,858 -0.02(-0.63%)
Apr 10, 2013 3.240 3.260 3.090 3.160 5,854,078 +0.00(+0.00%)
Apr 09, 2013 3.110 3.280 3.110 3.160 8,228,308 +0.07(+2.27%)
Apr 08, 2013 3.070 3.100 3.020 3.090 4,740,956 +0.03(+0.98%)
Apr 05, 2013 3.010 3.130 2.990 3.060 4,272,362 -0.02(-0.65%)
Apr 04, 2013 2.980 3.170 2.970 3.080 4,662,205 +0.05(+1.65%)
Apr 03, 2013 3.100 3.120 2.880 3.030 11,459,126 -0.06(-1.94%)
Apr 02, 2013 3.220 3.270 3.045 3.090 7,905,108 -0.13(-4.04%)
Apr 01, 2013 3.320 3.320 3.180 3.220 6,318,576 -0.09(-2.72%)
Mar 28, 2013 3.370 3.380 3.280 3.310 4,045,874 -0.07(-2.07%)
Mar 27, 2013 3.330 3.380 3.270 3.380 5,695,137 +0.03(+0.90%)
Mar 26, 2013 3.400 3.420 3.310 3.350 4,998,948 -0.03(-0.89%)
Mar 25, 2013 3.330 3.390 3.250 3.380 7,721,413 +0.07(+2.11%)
Mar 22, 2013 3.420 3.480 3.290 3.310 10,346,378 -0.16(-4.61%)
Mar 21, 2013 3.520 3.560 3.450 3.470 5,582,834 -0.06(-1.70%)
Mar 20, 2013 3.550 3.570 3.480 3.530 4,516,264 +0.02(+0.57%)
Mar 19, 2013 3.590 3.620 3.450 3.510 7,250,256 -0.08(-2.23%)
Mar 18, 2013 3.550 3.640 3.520 3.590 4,091,384 -0.02(-0.55%)
Mar 15, 2013 3.590 3.660 3.530 3.610 6,401,138 +0.05(+1.40%)
Mar 14, 2013 3.580 3.600 3.460 3.560 8,622,884 +0.02(+0.56%)
Mar 13, 2013 3.650 3.700 3.500 3.540 7,230,384 -0.12(-3.28%)
Mar 12, 2013 3.770 3.810 3.640 3.660 7,349,633 -0.11(-2.92%)
Mar 11, 2013 3.850 3.850 3.760 3.770 3,299,789 -0.08(-2.08%)
Mar 08, 2013 3.870 3.880 3.800 3.850 5,697,314 +0.09(+2.39%)
Mar 07, 2013 3.700 3.880 3.660 3.760 6,297,465 +0.06(+1.62%)
Mar 06, 2013 3.510 3.730 3.460 3.700 9,713,331 +0.22(+6.32%)
Mar 05, 2013 3.600 3.670 3.480 3.480 6,529,823 -0.06(-1.69%)
Mar 04, 2013 3.600 3.620 3.510 3.540 7,103,899 -0.07(-1.94%)
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.