Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.478 4.560 4.472 4.513 2,078,394 +0.10(+2.25%)
Jul 30, 2013 4.513 4.531 4.390 4.414 2,980,669 -0.07(-1.56%)
Jul 29, 2013 4.496 4.507 4.461 4.484 744,384 -0.06(-1.41%)
Jul 26, 2013 4.507 4.566 4.490 4.548 1,415,896 -0.03(-0.64%)
Jul 25, 2013 4.525 4.577 4.513 4.577 1,549,321 +0.07(+1.55%)
Jul 24, 2013 4.548 4.560 4.490 4.507 1,181,438 -0.01(-0.26%)
Jul 23, 2013 4.536 4.542 4.501 4.519 2,453,619 +0.07(+1.57%)
Jul 22, 2013 4.420 4.449 4.414 4.449 1,531,205 +0.07(+1.60%)
Jul 19, 2013 4.361 4.402 4.344 4.379 926,298 -0.01(-0.27%)
Jul 18, 2013 4.332 4.396 4.332 4.390 1,402,677 +0.14(+3.30%)
Jul 17, 2013 4.250 4.282 4.215 4.250 1,152,294 -0.01(-0.27%)
Jul 16, 2013 4.233 4.274 4.215 4.262 1,366,949 -0.04(-0.82%)
Jul 15, 2013 4.268 4.315 4.244 4.297 1,782,480 +0.03(+0.68%)
Jul 12, 2013 4.227 4.268 4.209 4.268 935,080 +0.03(+0.69%)
Jul 11, 2013 4.244 4.244 4.183 4.239 2,083,327 -0.09(-2.16%)
Jul 10, 2013 4.303 4.361 4.279 4.332 1,376,812 +0.07(+1.64%)
Jul 09, 2013 4.303 4.274 4.250 4.262 1,387,941 +0.02(+0.55%)
Jul 08, 2013 4.233 4.262 4.221 4.239 2,435,230 +0.04(+0.83%)
Jul 05, 2013 4.163 4.204 4.142 4.204 1,863,737 +0.11(+2.71%)
Jul 03, 2013 4.052 4.110 4.046 4.093 1,290,373 +0.06(+1.59%)
Jul 02, 2013 4.046 4.087 4.005 4.028 1,544,760 -0.02(-0.43%)
Jul 01, 2013 4.061 4.081 4.028 4.046 1,716,367 +0.10(+2.51%)
Jun 28, 2013 3.923 3.958 3.906 3.947 2,942,545 +0.03(+0.75%)
Jun 27, 2013 3.941 3.970 3.906 3.918 2,410,124 -0.01(-0.15%)
Jun 26, 2013 3.929 3.941 3.888 3.923 1,263,151 +0.01(+0.15%)
Jun 25, 2013 3.912 3.929 3.877 3.918 1,438,029 -0.01(-0.30%)
Jun 24, 2013 3.912 3.958 3.883 3.929 2,202,505 +0.02(+0.60%)
Jun 21, 2013 3.947 3.964 3.847 3.906 2,025,461 -0.01(-0.15%)
Jun 20, 2013 3.929 3.973 3.888 3.912 2,251,157 +0.02(+0.45%)
Jun 19, 2013 3.999 4.017 3.894 3.894 2,395,109 -0.22(-5.26%)
Jun 18, 2013 4.052 4.139 4.046 4.110 1,950,007 +0.06(+1.59%)
Jun 17, 2013 4.063 4.081 4.011 4.046 1,369,085 +0.09(+2.21%)
Jun 14, 2013 3.988 4.017 3.932 3.958 1,671,519 +0.00(+0.00%)
Jun 13, 2013 3.912 3.970 3.885 3.958 1,071,382 +0.07(+1.80%)
Jun 12, 2013 3.964 3.964 3.880 3.888 1,468,045 -0.09(-2.20%)
Jun 11, 2013 3.976 4.017 3.961 3.976 2,181,627 -0.08(-1.87%)
Jun 10, 2013 4.063 4.069 4.020 4.052 1,273,972 +0.03(+0.73%)
Jun 07, 2013 3.993 4.023 3.947 4.023 1,025,095 +0.10(+2.53%)
Jun 06, 2013 3.906 3.929 3.853 3.923 1,491,344 +0.01(+0.30%)
Jun 05, 2013 3.993 4.000 3.912 3.912 1,677,851 -0.12(-2.90%)
Jun 04, 2013 4.052 4.081 3.999 4.028 2,082,604 -0.05(-1.29%)
Jun 03, 2013 4.028 4.081 4.005 4.081 2,765,684 +0.07(+1.75%)
May 31, 2013 4.011 4.040 3.988 4.011 4,882,706 -0.12(-2.97%)
May 30, 2013 4.075 4.145 4.061 4.134 4,054,301 +0.20(+5.20%)
May 29, 2013 3.894 3.947 3.877 3.929 2,581,977 +0.12(+3.22%)
May 28, 2013 3.818 3.865 3.783 3.807 1,501,487 +0.06(+1.56%)
May 24, 2013 3.713 3.754 3.696 3.748 1,495,152 -0.02(-0.46%)
May 23, 2013 3.702 3.795 3.690 3.766 2,153,885 +0.02(+0.47%)
May 22, 2013 3.760 3.830 3.719 3.748 2,661,606 +0.01(+0.16%)
May 21, 2013 3.742 3.772 3.707 3.742 1,747,836 -0.09(-2.29%)
May 20, 2013 3.795 3.836 3.777 3.830 2,189,133 +0.04(+0.92%)
May 17, 2013 3.754 3.801 3.742 3.795 3,125,073 +0.10(+2.71%)
May 16, 2013 3.706 3.717 3.666 3.695 2,423,715 -0.02(-0.46%)
May 15, 2013 3.689 3.723 3.683 3.712 2,665,940 +0.01(+0.31%)
May 13, 2013 3.677 3.700 3.655 3.700 2,170,053 -0.02(-0.61%)
May 10, 2013 3.700 3.746 3.655 3.723 9,780,428 -0.03(-0.91%)
May 09, 2013 3.729 3.786 3.723 3.757 6,164,462 -0.02(-0.60%)
May 08, 2013 3.780 3.797 3.717 3.780 6,107,968 -0.13(-3.22%)
May 07, 2013 3.906 3.923 3.866 3.906 1,894,131 +0.00(+0.00%)
May 06, 2013 3.883 3.912 3.855 3.906 2,023,159 +0.03(+0.74%)
May 03, 2013 3.826 3.883 3.792 3.877 1,865,620 +0.09(+2.26%)
May 02, 2013 3.735 3.803 3.717 3.792 3,847,997 -0.02(-0.60%)
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.