Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.950 3.960 3.870 3.940 1,466,328 +0.04(+1.03%)
Jun 26, 2013 4.140 4.140 3.900 3.900 1,178,007 -0.22(-5.34%)
Jun 25, 2013 4.220 4.240 4.080 4.120 728,437 -0.07(-1.67%)
Jun 24, 2013 4.200 4.220 4.129 4.190 973,147 -0.11(-2.56%)
Jun 21, 2013 4.060 4.310 4.030 4.300 1,847,734 +0.28(+6.97%)
Jun 20, 2013 4.270 4.310 4.000 4.020 2,091,614 -0.32(-7.37%)
Jun 19, 2013 4.520 4.570 4.290 4.340 1,760,765 -0.17(-3.77%)
Jun 18, 2013 4.650 4.680 4.510 4.510 1,009,392 -0.14(-3.01%)
Jun 17, 2013 4.770 4.840 4.650 4.650 882,706 -0.19(-3.93%)
Jun 14, 2013 4.770 4.880 4.750 4.840 652,488 +0.05(+1.04%)
Jun 13, 2013 4.700 4.800 4.650 4.790 433,036 +0.13(+2.79%)
Jun 12, 2013 4.730 4.821 4.640 4.660 551,910 -0.04(-0.85%)
Jun 11, 2013 4.660 4.730 4.630 4.700 402,528 -0.02(-0.42%)
Jun 10, 2013 4.720 4.750 4.640 4.720 355,800 +0.02(+0.43%)
Jun 07, 2013 4.750 4.760 4.650 4.700 580,625 -0.02(-0.42%)
Jun 06, 2013 4.670 4.750 4.650 4.720 608,354 +0.04(+0.85%)
Jun 05, 2013 4.690 4.710 4.650 4.680 609,026 -0.02(-0.43%)
Jun 04, 2013 4.740 4.770 4.690 4.700 684,850 -0.06(-1.26%)
Jun 03, 2013 4.770 4.800 4.690 4.760 877,944 +0.01(+0.21%)
May 31, 2013 4.890 4.890 4.730 4.750 1,081,588 -0.17(-3.46%)
May 30, 2013 4.840 4.930 4.809 4.920 444,480 +0.07(+1.44%)
May 29, 2013 4.850 4.890 4.840 4.850 655,502 -0.09(-1.82%)
May 28, 2013 4.870 4.980 4.860 4.940 1,012,700 +0.06(+1.23%)
May 24, 2013 4.870 4.915 4.810 4.880 567,644 -0.01(-0.20%)
May 23, 2013 4.890 4.930 4.830 4.890 553,038 +0.00(+0.00%)
May 22, 2013 4.900 5.040 4.820 4.890 1,427,720 -0.02(-0.41%)
May 21, 2013 4.880 5.060 4.880 4.910 903,244 -0.04(-0.81%)
May 20, 2013 4.820 4.990 4.820 4.950 1,086,980 +0.13(+2.70%)
May 17, 2013 5.050 5.120 4.800 4.820 2,148,760 -0.26(-5.12%)
May 16, 2013 5.100 5.250 5.070 5.080 1,117,234 -0.05(-0.97%)
May 15, 2013 5.150 5.250 5.030 5.130 1,103,591 -0.11(-2.10%)
May 13, 2013 5.280 5.310 5.160 5.240 943,478 -0.07(-1.32%)
May 10, 2013 5.430 5.570 5.140 5.310 2,062,984 -0.13(-2.39%)
May 09, 2013 4.850 5.480 4.790 5.440 3,543,975 +0.68(+14.29%)
May 08, 2013 4.660 4.800 4.660 4.760 749,094 +0.08(+1.71%)
May 07, 2013 4.630 4.680 4.614 4.680 481,441 +0.03(+0.65%)
May 06, 2013 4.740 4.770 4.615 4.650 788,172 -0.07(-1.48%)
May 03, 2013 4.600 4.730 4.540 4.720 1,461,243 +0.18(+3.96%)
May 02, 2013 4.630 4.640 4.540 4.540 917,837 -0.06(-1.30%)
May 01, 2013 4.710 4.710 4.600 4.600 934,202 -0.10(-2.13%)
Apr 30, 2013 4.650 4.730 4.650 4.700 651,029 +0.05(+1.08%)
Apr 29, 2013 4.740 4.793 4.640 4.650 863,551 -0.08(-1.69%)
Apr 26, 2013 4.740 4.830 4.680 4.730 722,986 -0.06(-1.25%)
Apr 25, 2013 4.720 4.890 4.671 4.790 1,015,587 +0.09(+1.91%)
Apr 24, 2013 4.710 4.770 4.610 4.700 709,427 -0.03(-0.63%)
Apr 23, 2013 4.660 4.810 4.630 4.730 1,160,101 +0.13(+2.83%)
Apr 22, 2013 4.620 4.660 4.440 4.600 1,095,985 +0.00(+0.00%)
Apr 19, 2013 4.660 4.690 4.590 4.600 917,763 -0.03(-0.65%)
Apr 18, 2013 4.680 4.770 4.600 4.630 1,326,929 -0.03(-0.64%)
Apr 17, 2013 4.910 4.930 4.636 4.660 1,580,595 -0.28(-5.67%)
Apr 16, 2013 4.670 5.025 4.660 4.940 1,742,342 +0.36(+7.86%)
Apr 15, 2013 5.040 5.040 4.570 4.580 2,437,430 -0.47(-9.31%)
Apr 12, 2013 4.850 5.250 4.820 5.050 2,279,249 +0.25(+5.21%)
Apr 11, 2013 4.920 4.920 4.780 4.800 708,940 -0.10(-2.04%)
Apr 10, 2013 4.830 4.990 4.760 4.900 938,431 +0.08(+1.66%)
Apr 09, 2013 4.750 4.870 4.700 4.820 890,228 +0.07(+1.47%)
Apr 08, 2013 4.840 4.880 4.650 4.750 1,170,437 -0.05(-1.04%)
Apr 05, 2013 4.840 4.900 4.750 4.800 874,864 -0.13(-2.64%)
Apr 04, 2013 4.890 4.970 4.780 4.930 790,902 +0.06(+1.23%)
Apr 03, 2013 5.060 5.100 4.830 4.870 1,373,480 -0.12(-2.40%)
Apr 02, 2013 4.700 5.030 4.660 4.990 1,927,204 +0.33(+7.08%)
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.