Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.652 3.666 3.624 3.652 387,530 -0.02(-0.64%)
May 30, 2013 3.643 3.690 3.633 3.676 329,664 +0.03(+0.77%)
May 29, 2013 3.690 3.708 3.610 3.647 474,594 -0.06(-1.65%)
May 28, 2013 3.737 3.737 3.680 3.708 320,782 -0.03(-0.75%)
May 24, 2013 3.770 3.770 3.713 3.737 224,208 -0.03(-0.87%)
May 23, 2013 3.760 3.770 3.751 3.770 191,137 +0.01(+0.25%)
May 22, 2013 3.770 3.770 3.746 3.760 396,710 +0.02(+0.50%)
May 21, 2013 3.718 3.741 3.704 3.741 182,852 +0.02(+0.63%)
May 20, 2013 3.737 3.746 3.699 3.718 310,963 -0.03(-0.75%)
May 17, 2013 3.760 3.774 3.727 3.746 333,964 -0.01(-0.37%)
May 16, 2013 3.779 3.784 3.746 3.760 236,443 -0.02(-0.50%)
May 15, 2013 3.812 3.812 3.746 3.779 369,592 -0.04(-0.99%)
May 13, 2013 3.807 3.821 3.802 3.817 213,045 +0.01(+0.19%)
May 10, 2013 3.795 3.819 3.777 3.809 377,249 +0.01(+0.37%)
May 09, 2013 3.809 3.809 3.786 3.795 202,921 -0.04(-0.98%)
May 08, 2013 3.777 3.833 3.777 3.833 409,902 +0.05(+1.36%)
May 07, 2013 3.795 3.805 3.777 3.781 293,079 -0.03(-0.74%)
May 06, 2013 3.805 3.809 3.781 3.809 213,010 -0.01(-0.37%)
May 03, 2013 3.772 3.823 3.781 3.823 281,265 +0.03(+0.86%)
May 02, 2013 3.795 3.800 3.763 3.791 275,537 -0.00(-0.12%)
May 01, 2013 3.791 3.800 3.767 3.795 250,751 +0.00(+0.12%)
Apr 30, 2013 3.781 3.791 3.767 3.791 331,342 +0.01(+0.25%)
Apr 29, 2013 3.809 3.809 3.763 3.781 237,469 -0.03(-0.74%)
Apr 26, 2013 3.786 3.814 3.772 3.809 399,068 +0.00(+0.12%)
Apr 25, 2013 3.786 3.893 3.767 3.805 528,763 +0.02(+0.49%)
Apr 24, 2013 3.809 3.814 3.786 3.786 307,431 -0.03(-0.86%)
Apr 23, 2013 3.800 3.819 3.786 3.819 435,882 +0.02(+0.62%)
Apr 22, 2013 3.781 3.795 3.772 3.795 255,685 +0.01(+0.37%)
Apr 19, 2013 3.772 3.786 3.763 3.781 222,884 +0.01(+0.25%)
Apr 18, 2013 3.786 3.786 3.758 3.772 375,429 -0.01(-0.37%)
Apr 17, 2013 3.767 3.791 3.739 3.786 635,023 +0.02(+0.50%)
Apr 16, 2013 3.763 3.805 3.749 3.767 397,748 +0.00(+0.12%)
Apr 15, 2013 3.786 3.786 3.720 3.763 356,408 -0.02(-0.62%)
Apr 12, 2013 3.814 3.814 3.749 3.786 268,319 +0.03(+0.86%)
Apr 11, 2013 3.795 3.795 3.735 3.754 237,065 -0.00(-0.04%)
Apr 10, 2013 3.732 3.755 3.732 3.755 275,527 +0.02(+0.62%)
Apr 09, 2013 3.718 3.732 3.713 3.732 245,198 +0.03(+0.75%)
Apr 08, 2013 3.676 3.704 3.667 3.704 351,802 +0.02(+0.50%)
Apr 05, 2013 3.704 3.704 3.666 3.686 382,772 +0.00(+0.13%)
Apr 04, 2013 3.686 3.686 3.662 3.681 262,396 -0.00(-0.13%)
Apr 03, 2013 3.667 3.700 3.639 3.686 577,416 +0.02(+0.51%)
Apr 02, 2013 3.644 3.667 3.639 3.667 419,548 +0.02(+0.51%)
Apr 01, 2013 3.658 3.662 3.639 3.648 269,033 +0.01(+0.38%)
Mar 28, 2013 3.662 3.662 3.634 3.634 488,813 -0.03(-0.76%)
Mar 27, 2013 3.653 3.662 3.648 3.662 263,639 +0.01(+0.25%)
Mar 26, 2013 3.630 3.662 3.629 3.653 284,482 +0.02(+0.51%)
Mar 25, 2013 3.658 3.658 3.621 3.634 196,976 -0.02(-0.64%)
Mar 22, 2013 3.644 3.658 3.639 3.658 183,231 +0.01(+0.38%)
Mar 21, 2013 3.630 3.644 3.629 3.644 238,364 +0.01(+0.38%)
Mar 20, 2013 3.611 3.630 3.607 3.630 317,796 +0.01(+0.39%)
Mar 19, 2013 3.607 3.616 3.598 3.616 258,501 +0.01(+0.26%)
Mar 18, 2013 3.583 3.607 3.583 3.607 254,452 +0.01(+0.39%)
Mar 15, 2013 3.583 3.602 3.565 3.593 421,413 -0.01(-0.39%)
Mar 14, 2013 3.630 3.630 3.597 3.607 254,659 -0.02(-0.64%)
Mar 13, 2013 3.653 3.653 3.616 3.630 207,912 -0.00(-0.06%)
Mar 12, 2013 3.627 3.637 3.627 3.632 317,990 -0.00(-0.13%)
Mar 11, 2013 3.613 3.655 3.613 3.637 533,143 -0.02(-0.63%)
Mar 08, 2013 3.701 3.706 3.637 3.660 487,923 -0.00(-0.13%)
Mar 07, 2013 3.738 3.743 3.637 3.664 588,426 -0.07(-1.98%)
Mar 06, 2013 3.826 3.826 3.710 3.738 345,888 -0.08(-2.06%)
Mar 05, 2013 3.854 3.863 3.766 3.817 453,615 -0.00(-0.12%)
Mar 04, 2013 3.808 3.854 3.794 3.821 194,941 -0.01(-0.36%)
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.