Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 3.172 3.181 3.112 3.156 0 -0.00(-0.10%)
Jul 30, 2013 3.131 3.178 3.109 3.159 0 +0.04(+1.30%)
Jul 29, 2013 3.212 3.215 3.100 3.119 0 -0.09(-2.82%)
Jul 26, 2013 3.156 3.215 3.153 3.209 0 +0.05(+1.68%)
Jul 25, 2013 3.134 3.156 3.125 3.156 0 +0.02(+0.50%)
Jul 24, 2013 3.100 3.150 3.100 3.141 0 +0.03(+0.90%)
Jul 23, 2013 3.091 3.128 3.084 3.112 0 +0.02(+0.71%)
Jul 22, 2013 3.078 3.100 3.075 3.091 0 +0.02(+0.61%)
Jul 19, 2013 3.066 3.078 3.053 3.072 0 +0.01(+0.20%)
Jul 18, 2013 3.034 3.072 3.028 3.066 0 +0.03(+1.13%)
Jul 17, 2013 3.038 3.059 3.009 3.031 1,104,024 +0.02(+0.57%)
Jul 16, 2013 3.044 3.059 3.013 3.014 0 -0.02(-0.77%)
Jul 15, 2013 3.019 3.044 3.016 3.038 0 +0.02(+0.72%)
Jul 12, 2013 3.013 3.028 2.998 3.016 0 +0.01(+0.31%)
Jul 11, 2013 3.025 3.025 3.000 3.006 0 +0.00(+0.10%)
Jul 10, 2013 3.006 3.013 2.978 3.003 0 -0.00(-0.10%)
Jul 09, 2013 3.006 3.009 2.988 3.006 0 +0.02(+0.63%)
Jul 08, 2013 2.997 3.000 2.959 2.988 0 +0.02(+0.53%)
Jul 05, 2013 3.009 3.009 2.935 2.972 0 +0.00(+0.11%)
Jul 03, 2013 2.994 3.009 2.953 2.969 0 -0.02(-0.83%)
Jul 02, 2013 2.988 3.025 2.952 2.994 0 +0.02(+0.63%)
Jul 01, 2013 2.947 2.981 2.938 2.975 0 +0.05(+1.82%)
Jun 28, 2013 2.950 2.959 2.906 2.922 2,872,474 +0.04(+1.41%)
Jun 26, 2013 2.885 2.897 2.875 2.881 0 +0.01(+0.22%)
Jun 25, 2013 2.872 2.891 2.856 2.875 0 +0.02(+0.66%)
Jun 24, 2013 2.875 2.881 2.831 2.856 0 -0.03(-1.08%)
Jun 21, 2013 2.888 2.913 2.878 2.888 2,493,087 +0.01(+0.22%)
Jun 20, 2013 2.919 2.919 2.872 2.881 0 -0.06(-2.02%)
Jun 19, 2013 2.972 2.984 2.931 2.941 0 -0.04(-1.46%)
Jun 18, 2013 2.994 3.009 2.956 2.984 1,868,462 -0.01(-0.42%)
Jun 17, 2013 2.991 3.031 2.966 2.997 0 +0.01(+0.42%)
Jun 14, 2013 3.003 3.009 2.958 2.984 0 -0.01(-0.21%)
Jun 13, 2013 2.979 2.994 2.969 2.991 2,651,476 +0.01(+0.20%)
Jun 12, 2013 3.012 3.024 2.972 2.985 1,778,473 -0.02(-0.51%)
Jun 11, 2013 3.027 3.030 2.985 3.000 2,608,891 -0.03(-1.10%)
Jun 10, 2013 3.012 3.033 2.997 3.033 0 +0.02(+0.60%)
Jun 07, 2013 3.018 3.027 2.985 3.015 0 +0.02(+0.81%)
Jun 06, 2013 2.997 3.039 2.979 2.991 1,504,144 +0.00(+0.10%)
Jun 05, 2013 3.018 3.024 2.976 2.988 2,094,342 -0.03(-1.11%)
Jun 04, 2013 3.042 3.058 3.006 3.021 0 -0.01(-0.20%)
Jun 03, 2013 3.045 3.067 2.985 3.027 2,458,030 +0.00(+0.00%)
May 31, 2013 3.061 3.082 3.020 3.027 2,146,540 -0.05(-1.78%)
May 30, 2013 3.058 3.085 3.042 3.082 1,336,706 +0.02(+0.80%)
May 29, 2013 3.058 3.076 3.003 3.058 2,877,753 -0.01(-0.20%)
May 28, 2013 3.124 3.127 3.061 3.064 1,681,393 -0.01(-0.40%)
May 24, 2013 3.042 3.082 3.042 3.076 0 +0.02(+0.50%)
May 23, 2013 3.055 3.082 3.042 3.061 0 -0.02(-0.59%)
May 22, 2013 3.112 3.131 3.070 3.079 0 -0.02(-0.78%)
May 21, 2013 3.109 3.112 3.085 3.103 0 +0.00(+0.10%)
May 20, 2013 3.076 3.100 3.061 3.100 0 +0.03(+0.99%)
May 17, 2013 3.067 3.073 3.048 3.070 0 +0.03(+0.90%)
May 16, 2013 3.055 3.064 3.039 3.042 1,653,104 -0.01(-0.20%)
May 15, 2013 3.061 3.064 3.042 3.048 0 -0.00(-0.10%)
May 13, 2013 3.058 3.067 3.039 3.051 0 +0.00(+0.00%)
May 10, 2013 3.061 3.079 3.039 3.051 0 -0.01(-0.30%)
May 09, 2013 3.073 3.076 3.039 3.061 0 +0.01(+0.20%)
May 08, 2013 3.027 3.061 3.003 3.055 0 +0.04(+1.41%)
May 07, 2013 3.003 3.021 2.979 3.012 0 +0.04(+1.33%)
May 06, 2013 2.982 3.014 2.963 2.972 3,326,265 -0.02(-0.51%)
May 03, 2013 3.036 3.036 2.979 2.988 0 -0.01(-0.30%)
May 02, 2013 2.969 3.014 2.933 2.997 0 +0.05(+1.86%)
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.