Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.800 3.840 3.710 3.720 236,027 -0.10(-2.62%)
May 30, 2013 3.790 3.850 3.750 3.820 144,109 +0.06(+1.60%)
May 29, 2013 3.700 3.820 3.690 3.760 309,872 +0.02(+0.53%)
May 28, 2013 3.700 3.870 3.650 3.740 549,046 +0.12(+3.31%)
May 24, 2013 3.620 3.670 3.540 3.620 469,111 -0.03(-0.82%)
May 23, 2013 3.630 3.720 3.590 3.650 366,997 -0.04(-1.08%)
May 22, 2013 3.760 3.770 3.622 3.690 345,223 -0.04(-1.07%)
May 21, 2013 3.680 3.830 3.650 3.730 447,813 +0.06(+1.63%)
May 20, 2013 3.630 3.740 3.600 3.670 301,884 +0.04(+1.10%)
May 17, 2013 3.550 3.630 3.510 3.630 275,614 +0.09(+2.54%)
May 16, 2013 3.550 3.590 3.500 3.540 127,081 -0.03(-0.84%)
May 15, 2013 3.550 3.600 3.510 3.570 188,996 +0.13(+3.78%)
May 13, 2013 3.520 3.570 3.400 3.440 581,769 -0.24(-6.52%)
May 10, 2013 3.710 3.750 3.640 3.680 218,283 +0.00(+0.00%)
May 09, 2013 3.610 3.730 3.560 3.680 234,874 +0.04(+1.10%)
May 08, 2013 3.650 3.660 3.610 3.640 206,305 -0.01(-0.27%)
May 07, 2013 3.680 3.710 3.610 3.650 236,731 -0.02(-0.54%)
May 06, 2013 3.650 3.680 3.640 3.670 142,692 +0.05(+1.38%)
May 03, 2013 3.590 3.640 3.510 3.620 203,048 +0.11(+3.13%)
May 02, 2013 3.410 3.540 3.390 3.510 239,940 +0.11(+3.24%)
May 01, 2013 3.630 3.630 3.380 3.400 403,698 -0.18(-5.03%)
Apr 30, 2013 3.670 3.710 3.565 3.580 320,972 -0.12(-3.24%)
Apr 29, 2013 3.600 3.740 3.600 3.700 238,464 +0.14(+3.93%)
Apr 26, 2013 3.590 3.610 3.500 3.560 225,331 -0.04(-1.11%)
Apr 25, 2013 3.680 3.720 3.550 3.600 298,871 -0.02(-0.55%)
Apr 24, 2013 3.390 3.630 3.370 3.620 329,640 +0.23(+6.78%)
Apr 23, 2013 3.400 3.400 3.320 3.390 286,198 +0.01(+0.30%)
Apr 22, 2013 3.420 3.440 3.300 3.380 312,346 +0.02(+0.60%)
Apr 19, 2013 3.460 3.480 3.350 3.360 362,042 -0.07(-2.04%)
Apr 18, 2013 3.350 3.480 3.320 3.430 431,631 +0.12(+3.63%)
Apr 17, 2013 3.530 3.530 3.300 3.310 565,250 -0.28(-7.80%)
Apr 16, 2013 3.650 3.670 3.500 3.590 388,256 +0.04(+1.13%)
Apr 15, 2013 3.820 3.820 3.500 3.550 692,031 -0.30(-7.79%)
Apr 12, 2013 3.920 3.920 3.750 3.850 538,059 -0.05(-1.28%)
Apr 11, 2013 3.700 4.000 3.680 3.900 733,481 +0.33(+9.24%)
Apr 10, 2013 3.700 3.730 3.560 3.570 544,816 -0.06(-1.65%)
Apr 09, 2013 3.530 3.660 3.500 3.630 416,602 +0.13(+3.71%)
Apr 08, 2013 3.400 3.500 3.320 3.500 306,962 +0.12(+3.55%)
Apr 05, 2013 3.320 3.410 3.280 3.380 730,731 -0.04(-1.17%)
Apr 04, 2013 3.600 3.610 3.390 3.420 398,775 -0.16(-4.47%)
Apr 03, 2013 3.780 3.780 3.560 3.580 457,315 -0.20(-5.29%)
Apr 02, 2013 3.850 3.870 3.740 3.780 357,952 -0.05(-1.31%)
Apr 01, 2013 3.720 3.830 3.680 3.830 471,112 +0.13(+3.51%)
Mar 28, 2013 3.800 3.820 3.660 3.700 496,528 +0.03(+0.82%)
Mar 27, 2013 3.650 3.760 3.620 3.670 503,569 +0.02(+0.55%)
Mar 26, 2013 3.800 3.800 3.620 3.650 383,368 -0.10(-2.67%)
Mar 25, 2013 3.880 3.900 3.731 3.750 420,185 -0.08(-2.09%)
Mar 22, 2013 3.900 3.910 3.770 3.830 388,556 -0.03(-0.78%)
Mar 21, 2013 3.830 3.930 3.750 3.860 565,666 -0.03(-0.77%)
Mar 20, 2013 4.020 4.020 3.800 3.890 713,553 -0.07(-1.77%)
Mar 19, 2013 4.340 4.350 3.850 3.960 879,964 -0.29(-6.82%)
Mar 18, 2013 4.350 4.370 4.140 4.250 617,464 -0.13(-2.97%)
Mar 15, 2013 4.510 4.750 4.320 4.380 1,086,987 -0.62(-12.40%)
Mar 14, 2013 4.860 5.050 4.810 5.000 240,146 +0.18(+3.73%)
Mar 13, 2013 4.920 4.960 4.800 4.820 310,030 -0.08(-1.63%)
Mar 12, 2013 5.180 5.180 4.880 4.900 450,427 -0.28(-5.41%)
Mar 11, 2013 5.100 5.200 5.050 5.180 591,636 +0.10(+1.97%)
Mar 08, 2013 5.590 5.590 5.000 5.080 2,311,379 -0.43(-7.80%)
Mar 07, 2013 5.550 5.785 5.460 5.510 327,527 -0.02(-0.36%)
Mar 06, 2013 5.410 5.540 5.390 5.530 162,876 +0.14(+2.60%)
Mar 05, 2013 5.220 5.410 5.210 5.390 173,037 +0.18(+3.45%)
Mar 04, 2013 5.090 5.275 5.000 5.210 203,051 +0.08(+1.56%)
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.