Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 2.620 2.660 2.505 2.560 1,595,263 -0.08(-3.03%)
May 30, 2013 2.580 2.680 2.550 2.640 889,280 +0.05(+1.93%)
May 29, 2013 2.710 2.750 2.580 2.590 1,220,839 -0.09(-3.36%)
May 28, 2013 2.700 2.720 2.630 2.680 902,811 -0.03(-1.11%)
May 24, 2013 2.350 2.710 2.290 2.710 0 +0.01(+0.37%)
May 23, 2013 2.680 2.740 2.550 2.700 2,352,504 +0.04(+1.50%)
May 22, 2013 2.950 2.960 2.650 2.660 0 -0.24(-8.28%)
May 21, 2013 2.940 3.010 2.880 2.900 0 +0.01(+0.35%)
May 20, 2013 3.020 3.080 2.820 2.890 0 -0.12(-3.99%)
May 17, 2013 2.870 3.050 2.820 3.010 0 +0.20(+7.12%)
May 16, 2013 2.730 2.850 2.700 2.810 1,874,269 +0.09(+3.31%)
May 15, 2013 2.810 2.820 2.710 2.720 1,425,557 +0.08(+3.03%)
May 13, 2013 2.740 2.740 2.600 2.640 0 -0.10(-3.65%)
May 10, 2013 2.550 2.790 2.550 2.740 0 +0.15(+5.79%)
May 09, 2013 2.500 2.620 2.460 2.590 2,498,106 +0.09(+3.60%)
May 08, 2013 2.450 2.550 2.390 2.500 3,551,739 +0.04(+1.63%)
May 07, 2013 2.330 2.530 2.310 2.460 4,468,133 +0.12(+5.13%)
May 06, 2013 2.540 2.580 2.310 2.340 5,736,234 -0.18(-7.14%)
May 03, 2013 2.680 2.650 2.490 2.520 0 -0.13(-4.91%)
May 02, 2013 2.250 3.010 2.250 2.650 15,234,749 -2.61(-49.62%)
May 01, 2013 5.210 5.600 5.190 5.260 8,579,200 +0.15(+2.94%)
Apr 30, 2013 6.010 6.350 5.070 5.110 15,460,625 -2.33(-31.32%)
Apr 29, 2013 7.500 7.540 7.120 7.440 1,825,900 -0.09(-1.20%)
Apr 26, 2013 7.750 7.870 7.470 7.530 1,134,205 -0.22(-2.84%)
Apr 25, 2013 7.950 8.000 7.400 7.750 2,934,579 -0.52(-6.29%)
Apr 24, 2013 8.200 8.400 8.000 8.270 2,513,337 +0.10(+1.22%)
Apr 23, 2013 7.640 8.200 7.560 8.170 3,077,810 +0.64(+8.50%)
Apr 22, 2013 7.490 7.580 7.350 7.530 1,724,099 +0.14(+1.89%)
Apr 19, 2013 7.360 7.550 7.310 7.390 1,346,802 +0.04(+0.54%)
Apr 18, 2013 7.330 7.450 7.200 7.350 1,091,193 +0.07(+0.95%)
Apr 17, 2013 7.400 7.430 7.180 7.281 1,343,329 -0.08(-1.07%)
Apr 16, 2013 7.610 7.700 7.310 7.360 2,659,872 +0.04(+0.55%)
Apr 15, 2013 7.250 7.470 7.220 7.320 1,165,534 +0.01(+0.14%)
Apr 12, 2013 7.410 7.480 7.230 7.310 741,030 -0.09(-1.22%)
Apr 11, 2013 7.350 7.520 7.330 7.400 998,283 +0.06(+0.82%)
Apr 10, 2013 7.290 7.490 7.250 7.340 688,610 +0.08(+1.10%)
Apr 09, 2013 7.200 7.470 7.110 7.260 642,851 +0.06(+0.83%)
Apr 08, 2013 7.370 7.460 7.140 7.200 566,845 -0.13(-1.77%)
Apr 05, 2013 7.210 7.375 7.159 7.330 437,069 -0.02(-0.27%)
Apr 04, 2013 7.270 7.450 7.120 7.350 622,990 +0.15(+2.08%)
Apr 03, 2013 7.500 7.570 7.160 7.200 597,601 -0.30(-4.00%)
Apr 02, 2013 7.300 7.670 7.200 7.500 715,960 +0.25(+3.45%)
Apr 01, 2013 7.440 7.440 7.110 7.250 739,484 -0.10(-1.36%)
Mar 28, 2013 7.730 7.800 7.330 7.350 1,283,231 -0.36(-4.67%)
Mar 27, 2013 7.560 7.740 7.450 7.710 382,944 +0.16(+2.12%)
Mar 26, 2013 7.610 7.670 7.440 7.550 572,855 -0.02(-0.26%)
Mar 25, 2013 7.560 7.620 7.370 7.570 398,312 +0.07(+0.93%)
Mar 22, 2013 7.800 7.800 7.430 7.500 646,625 -0.24(-3.10%)
Mar 21, 2013 7.380 7.800 7.350 7.740 588,453 +0.34(+4.59%)
Mar 20, 2013 7.540 7.570 7.360 7.400 391,276 -0.06(-0.80%)
Mar 19, 2013 7.460 7.520 7.360 7.460 469,382 +0.01(+0.13%)
Mar 18, 2013 7.350 7.460 7.295 7.450 821,902 -0.01(-0.13%)
Mar 15, 2013 7.500 7.530 7.240 7.460 795,823 +0.02(+0.27%)
Mar 14, 2013 7.340 7.480 7.240 7.440 384,145 +0.09(+1.22%)
Mar 13, 2013 7.600 7.600 7.290 7.350 487,475 -0.23(-3.03%)
Mar 12, 2013 7.510 7.730 7.255 7.580 1,066,283 +0.19(+2.57%)
Mar 11, 2013 6.910 7.410 6.910 7.390 566,241 +0.47(+6.79%)
Mar 08, 2013 6.820 7.030 6.750 6.920 476,527 +0.17(+2.52%)
Mar 07, 2013 6.600 6.790 6.530 6.750 432,884 +0.13(+1.96%)
Mar 06, 2013 6.710 6.710 6.510 6.620 363,018 -0.05(-0.75%)
Mar 05, 2013 6.540 6.770 6.500 6.670 495,604 +0.21(+3.25%)
Mar 04, 2013 6.370 6.510 6.350 6.460 423,170 +0.05(+0.78%)
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.