Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.350 3.440 3.320 3.360 3,658,996 +0.00(+0.00%)
Aug 29, 2013 3.440 3.470 3.360 3.360 3,864,472 -0.10(-2.89%)
Aug 28, 2013 3.510 3.540 3.460 3.460 3,044,045 -0.08(-2.26%)
Aug 27, 2013 3.510 3.610 3.500 3.540 5,597,613 -0.01(-0.28%)
Aug 26, 2013 3.570 3.635 3.530 3.550 3,546,707 +0.00(+0.00%)
Aug 23, 2013 3.470 3.590 3.470 3.550 3,640,198 +0.08(+2.31%)
Aug 22, 2013 3.390 3.490 3.380 3.470 3,741,820 +0.13(+3.89%)
Aug 21, 2013 3.410 3.440 3.310 3.340 4,095,286 -0.03(-0.89%)
Aug 20, 2013 3.390 3.540 3.350 3.370 3,797,558 -0.03(-0.88%)
Aug 19, 2013 3.550 3.600 3.310 3.400 7,019,367 -0.17(-4.76%)
Aug 16, 2013 3.590 3.660 3.530 3.570 5,788,089 -0.05(-1.38%)
Aug 15, 2013 3.590 3.660 3.530 3.620 4,823,581 -0.03(-0.82%)
Aug 14, 2013 3.680 3.760 3.630 3.650 3,767,414 +0.02(+0.55%)
Aug 13, 2013 3.780 3.790 3.610 3.630 3,736,947 -0.11(-2.94%)
Aug 12, 2013 3.610 3.820 3.610 3.740 7,639,422 +0.17(+4.76%)
Aug 09, 2013 3.520 3.690 3.500 3.570 7,231,201 +0.07(+2.00%)
Aug 08, 2013 3.450 3.560 3.400 3.500 5,999,167 +0.08(+2.34%)
Aug 07, 2013 3.330 3.430 3.310 3.420 3,380,343 +0.09(+2.70%)
Aug 06, 2013 3.440 3.440 3.305 3.330 3,693,895 -0.11(-3.20%)
Aug 05, 2013 3.410 3.470 3.400 3.440 2,795,451 +0.04(+1.18%)
Aug 02, 2013 3.330 3.420 3.300 3.400 2,268,803 +0.05(+1.49%)
Aug 01, 2013 3.420 3.449 3.320 3.350 4,535,797 -0.05(-1.47%)
Jul 31, 2013 3.460 3.490 3.400 3.400 4,406,205 -0.08(-2.30%)
Jul 30, 2013 3.550 3.550 3.430 3.480 4,351,379 -0.04(-1.14%)
Jul 29, 2013 3.580 3.600 3.510 3.520 2,658,195 -0.09(-2.49%)
Jul 26, 2013 3.490 3.610 3.490 3.610 3,490,639 +0.10(+2.85%)
Jul 25, 2013 3.490 3.550 3.420 3.510 4,169,322 +0.06(+1.74%)
Jul 24, 2013 3.580 3.580 3.430 3.450 3,813,481 -0.11(-3.09%)
Jul 23, 2013 3.430 3.590 3.400 3.560 7,335,100 +0.13(+3.79%)
Jul 22, 2013 3.380 3.450 3.360 3.430 3,672,766 +0.08(+2.39%)
Jul 19, 2013 3.380 3.420 3.350 3.350 2,649,166 -0.05(-1.47%)
Jul 18, 2013 3.350 3.430 3.341 3.400 2,686,867 +0.06(+1.95%)
Jul 17, 2013 3.370 3.420 3.321 3.335 2,657,447 -0.00(-0.15%)
Jul 16, 2013 3.330 3.369 3.260 3.340 3,216,362 +0.05(+1.52%)
Jul 15, 2013 3.400 3.400 3.290 3.290 3,831,341 -0.06(-1.79%)
Jul 12, 2013 3.440 3.440 3.260 3.350 4,684,181 -0.08(-2.33%)
Jul 11, 2013 3.400 3.470 3.380 3.430 4,079,533 +0.11(+3.31%)
Jul 10, 2013 3.350 3.370 3.240 3.320 4,105,745 +0.03(+0.91%)
Jul 09, 2013 3.200 3.300 3.160 3.290 4,601,217 +0.16(+5.11%)
Jul 08, 2013 3.040 3.170 3.030 3.130 4,268,997 +0.12(+3.99%)
Jul 05, 2013 3.080 3.089 2.980 3.010 2,977,274 -0.04(-1.31%)
Jul 03, 2013 3.030 3.080 2.980 3.050 3,511,376 -0.02(-0.65%)
Jul 02, 2013 3.010 3.110 2.920 3.070 8,089,721 +0.04(+1.32%)
Jul 01, 2013 3.000 3.070 2.990 3.030 3,497,653 -0.01(-0.33%)
Jun 28, 2013 3.010 3.060 2.970 3.040 4,969,066 +0.03(+1.00%)
Jun 27, 2013 3.050 3.080 3.000 3.010 5,198,270 +0.02(+0.67%)
Jun 26, 2013 3.100 3.170 2.980 2.990 7,716,360 -0.12(-3.86%)
Jun 25, 2013 3.180 3.230 3.020 3.110 8,386,404 -0.04(-1.27%)
Jun 24, 2013 3.260 3.280 3.060 3.150 8,199,677 -0.18(-5.26%)
Jun 21, 2013 3.420 3.440 3.310 3.325 6,909,929 -0.07(-2.21%)
Jun 20, 2013 3.410 3.480 3.320 3.400 6,068,199 -0.07(-2.02%)
Jun 19, 2013 3.520 3.620 3.430 3.470 4,658,609 -0.07(-1.98%)
Jun 18, 2013 3.400 3.590 3.370 3.540 6,005,515 +0.09(+2.61%)
Jun 17, 2013 3.600 3.675 3.390 3.450 8,244,295 -0.12(-3.36%)
Jun 14, 2013 3.650 3.800 3.520 3.570 6,948,068 -0.05(-1.38%)
Jun 13, 2013 3.430 3.640 3.430 3.620 7,633,414 +0.21(+6.16%)
Jun 12, 2013 3.450 3.570 3.400 3.410 5,403,216 +0.01(+0.29%)
Jun 11, 2013 3.310 3.410 3.265 3.400 3,916,717 +0.04(+1.19%)
Jun 10, 2013 3.350 3.400 3.300 3.360 2,839,089 +0.02(+0.60%)
Jun 07, 2013 3.380 3.390 3.300 3.340 4,142,591 -0.01(-0.30%)
Jun 06, 2013 3.350 3.420 3.315 3.350 3,096,407 -0.01(-0.30%)
Jun 05, 2013 3.390 3.450 3.360 3.360 4,150,654 -0.08(-2.33%)
Jun 04, 2013 3.500 3.530 3.420 3.440 3,721,893 -0.06(-1.71%)
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.