Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.000 4.130 3.910 3.980 4,319,297 -0.05(-1.24%)
Jun 27, 2013 3.970 4.030 3.900 4.030 0 +0.05(+1.26%)
Jun 26, 2013 4.030 4.050 3.910 3.980 0 +0.02(+0.51%)
Jun 25, 2013 4.000 4.040 3.915 3.960 0 -0.02(-0.50%)
Jun 24, 2013 3.900 4.000 3.680 3.980 0 +0.00(+0.00%)
Jun 21, 2013 3.780 3.990 3.780 3.980 97,492 +0.20(+5.29%)
Jun 20, 2013 3.990 3.990 3.730 3.780 0 -0.21(-5.26%)
Jun 19, 2013 4.020 4.020 3.905 3.990 75,242 -0.09(-2.21%)
Jun 18, 2013 4.130 4.150 3.820 4.080 0 -0.03(-0.73%)
Jun 17, 2013 4.010 4.190 3.980 4.110 0 +0.12(+3.01%)
Jun 14, 2013 4.010 4.010 3.980 3.990 0 -0.07(-1.72%)
Jun 13, 2013 4.000 4.060 3.973 4.060 58,632 +0.05(+1.25%)
Jun 12, 2013 4.090 4.090 3.770 4.010 119,244 -0.04(-0.99%)
Jun 11, 2013 3.800 4.100 3.800 4.050 219,312 +0.22(+5.74%)
Jun 10, 2013 3.590 3.830 3.540 3.830 0 +0.24(+6.69%)
Jun 07, 2013 3.520 3.620 3.520 3.590 0 +0.02(+0.56%)
Jun 06, 2013 3.470 3.590 3.470 3.570 0 +0.04(+1.13%)
Jun 05, 2013 3.530 3.530 3.485 3.530 0 +0.03(+0.86%)
Jun 04, 2013 3.540 3.580 3.470 3.500 0 +0.01(+0.29%)
Jun 03, 2013 3.510 3.590 3.450 3.490 166,940 -0.07(-1.97%)
May 31, 2013 3.570 3.570 3.460 3.560 107,943 +0.01(+0.28%)
May 30, 2013 3.500 3.562 3.480 3.550 0 +0.05(+1.43%)
May 29, 2013 3.500 3.540 3.460 3.500 76,781 -0.04(-1.13%)
May 28, 2013 3.620 3.620 3.510 3.540 31,020 -0.06(-1.67%)
May 24, 2013 3.680 3.680 3.580 3.600 0 -0.18(-4.76%)
May 23, 2013 3.670 3.790 3.600 3.780 0 +0.08(+2.16%)
May 22, 2013 3.580 3.740 3.560 3.700 0 +0.16(+4.52%)
May 21, 2013 3.670 3.790 3.530 3.540 0 -0.13(-3.54%)
May 20, 2013 3.650 3.730 3.590 3.670 0 +0.03(+0.82%)
May 17, 2013 3.650 3.680 3.610 3.640 0 +0.02(+0.55%)
May 16, 2013 3.570 3.630 3.550 3.620 108,904 +0.07(+1.97%)
May 15, 2013 3.550 3.640 3.530 3.550 0 +0.01(+0.28%)
May 13, 2013 3.630 3.630 3.500 3.540 0 -0.04(-1.12%)
May 10, 2013 3.600 3.620 3.580 3.580 0 +0.01(+0.28%)
May 09, 2013 3.620 3.630 3.560 3.570 0 -0.09(-2.46%)
May 08, 2013 3.640 3.730 3.590 3.660 0 -0.09(-2.40%)
May 07, 2013 3.610 3.760 3.610 3.750 0 +0.03(+0.81%)
May 06, 2013 3.680 3.720 3.600 3.720 0 +0.05(+1.36%)
May 03, 2013 3.590 3.670 3.590 3.670 0 +0.05(+1.38%)
May 02, 2013 3.450 3.630 3.450 3.620 0 +0.14(+4.02%)
May 01, 2013 3.630 3.700 3.460 3.480 0 -0.26(-6.95%)
Apr 30, 2013 3.850 3.850 3.650 3.740 0 -0.06(-1.58%)
Apr 29, 2013 4.040 4.040 3.740 3.800 319,799 -0.19(-4.76%)
Apr 26, 2013 3.940 3.990 3.810 3.990 169,492 +0.04(+1.01%)
Apr 25, 2013 4.000 4.030 3.740 3.950 0 -0.05(-1.25%)
Apr 24, 2013 4.010 4.030 3.951 4.000 0 +0.02(+0.50%)
Apr 23, 2013 4.000 4.030 3.950 3.980 117,930 -0.04(-1.00%)
Apr 22, 2013 3.940 4.050 3.940 4.020 156,627 +0.09(+2.42%)
Apr 19, 2013 3.730 3.970 3.730 3.925 213,144 +0.12(+3.29%)
Apr 18, 2013 3.940 3.940 3.760 3.800 82,580 -0.09(-2.31%)
Apr 17, 2013 3.980 3.990 3.800 3.890 76,180 -0.09(-2.26%)
Apr 16, 2013 3.770 3.990 3.761 3.980 143,574 +0.22(+5.85%)
Apr 15, 2013 3.910 3.930 3.720 3.760 309,149 -0.23(-5.76%)
Apr 12, 2013 4.100 4.120 3.930 3.990 72,190 -0.08(-1.97%)
Apr 11, 2013 4.100 4.166 4.040 4.070 49,656 +0.01(+0.25%)
Apr 10, 2013 4.040 4.160 4.040 4.060 75,127 +0.00(+0.00%)
Apr 09, 2013 4.070 4.160 4.010 4.060 96,786 -0.02(-0.49%)
Apr 08, 2013 3.980 4.200 3.953 4.080 142,812 +0.10(+2.51%)
Apr 05, 2013 4.010 4.030 3.911 3.980 78,808 -0.02(-0.50%)
Apr 04, 2013 3.910 4.060 3.820 4.000 95,923 +0.06(+1.52%)
Apr 03, 2013 4.110 4.130 3.720 3.940 288,709 -0.16(-3.90%)
Apr 02, 2013 4.170 4.190 4.041 4.100 161,682 -0.07(-1.68%)
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.