Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 3.918 3.936 3.887 3.925 56,221 +0.00(+0.12%)
Jul 30, 2013 3.880 3.943 3.880 3.920 81,606 +0.02(+0.46%)
Jul 29, 2013 3.918 3.932 3.891 3.903 109,607 -0.00(-0.05%)
Jul 26, 2013 3.898 3.946 3.857 3.905 63,678 +0.02(+0.45%)
Jul 25, 2013 3.880 3.898 3.869 3.887 40,914 -0.01(-0.35%)
Jul 24, 2013 3.939 3.939 3.894 3.901 44,653 -0.02(-0.62%)
Jul 23, 2013 3.950 3.950 3.894 3.925 101,398 -0.01(-0.26%)
Jul 22, 2013 3.918 3.950 3.901 3.936 75,516 +0.02(+0.62%)
Jul 19, 2013 3.915 3.950 3.898 3.912 62,970 +0.01(+0.27%)
Jul 18, 2013 3.932 3.932 3.880 3.901 45,806 -0.01(-0.18%)
Jul 17, 2013 3.873 3.915 3.873 3.908 40,119 +0.04(+0.98%)
Jul 16, 2013 3.929 3.929 3.818 3.870 142,026 -0.05(-1.32%)
Jul 15, 2013 3.932 3.936 3.891 3.922 87,675 +0.01(+0.35%)
Jul 12, 2013 3.943 3.950 3.887 3.908 53,512 -0.03(-0.88%)
Jul 11, 2013 3.950 3.950 3.912 3.943 93,527 +0.03(+0.80%)
Jul 10, 2013 3.912 3.936 3.887 3.912 69,860 -0.02(-0.44%)
Jul 09, 2013 3.939 3.943 3.918 3.929 63,268 +0.02(+0.44%)
Jul 08, 2013 3.942 3.970 3.905 3.912 128,456 -0.03(-0.78%)
Jul 05, 2013 4.028 4.045 3.932 3.942 122,731 -0.06(-1.46%)
Jul 03, 2013 4.001 4.031 4.001 4.001 76,720 -0.04(-0.94%)
Jul 02, 2013 4.076 4.083 4.018 4.039 156,280 -0.02(-0.51%)
Jul 01, 2013 4.052 4.073 4.039 4.059 53,631 +0.03(+0.77%)
Jun 28, 2013 4.004 4.052 3.970 4.028 61,409 +0.04(+1.03%)
Jun 26, 2013 3.997 4.056 3.973 3.987 103,291 +0.02(+0.52%)
Jun 25, 2013 3.925 3.973 3.925 3.966 105,298 +0.02(+0.61%)
Jun 24, 2013 4.052 4.052 3.922 3.942 156,917 -0.12(-2.84%)
Jun 21, 2013 4.066 4.090 4.018 4.057 122,527 +0.02(+0.55%)
Jun 20, 2013 4.128 4.128 4.004 4.035 96,999 -0.10(-2.41%)
Jun 19, 2013 4.186 4.186 4.111 4.135 65,984 -0.04(-0.91%)
Jun 18, 2013 4.176 4.179 4.138 4.173 108,207 +0.01(+0.33%)
Jun 17, 2013 4.138 4.166 4.128 4.159 153,481 +0.04(+1.09%)
Jun 14, 2013 4.128 4.138 4.090 4.114 107,234 -0.01(-0.33%)
Jun 13, 2013 4.080 4.128 4.032 4.128 141,560 +0.08(+1.86%)
Jun 12, 2013 4.080 4.100 3.990 4.052 353,667 -0.03(-0.67%)
Jun 11, 2013 4.087 4.179 4.066 4.080 242,024 -0.05(-1.25%)
Jun 10, 2013 4.240 4.240 4.111 4.131 171,749 -0.09(-2.02%)
Jun 07, 2013 4.244 4.244 4.138 4.217 325,639 -0.03(-0.64%)
Jun 06, 2013 4.080 4.244 4.080 4.244 193,901 +0.17(+4.19%)
Jun 05, 2013 4.032 4.090 4.032 4.073 92,939 +0.01(+0.17%)
Jun 04, 2013 4.060 4.087 3.985 4.066 136,964 +0.03(+0.76%)
Jun 03, 2013 4.203 4.203 3.991 4.036 459,596 -0.13(-3.03%)
May 31, 2013 4.258 4.261 4.114 4.162 513,019 -0.09(-2.01%)
May 30, 2013 4.186 4.268 4.179 4.247 62,031 +0.06(+1.38%)
May 29, 2013 4.210 4.247 4.097 4.189 669,406 -0.16(-3.61%)
May 28, 2013 4.431 4.431 4.330 4.346 181,517 -0.11(-2.45%)
May 24, 2013 4.428 4.458 4.408 4.455 82,841 +0.03(+0.69%)
May 23, 2013 4.418 4.438 4.370 4.425 76,254 +0.01(+0.15%)
May 22, 2013 4.384 4.462 4.316 4.418 200,617 +0.03(+0.78%)
May 21, 2013 4.486 4.489 4.285 4.384 353,217 -0.09(-1.91%)
May 20, 2013 4.534 4.534 4.469 4.469 90,497 -0.06(-1.43%)
May 17, 2013 4.558 4.558 4.472 4.534 135,097 +0.00(+0.00%)
May 16, 2013 4.578 4.578 4.503 4.534 149,870 -0.01(-0.20%)
May 15, 2013 4.527 4.561 4.527 4.543 54,908 -0.00(-0.10%)
May 13, 2013 4.588 4.588 4.517 4.547 108,138 -0.04(-0.89%)
May 10, 2013 4.609 4.609 4.585 4.588 51,957 +0.00(+0.07%)
May 09, 2013 4.561 4.592 4.561 4.585 109,891 +0.02(+0.52%)
May 08, 2013 4.595 4.595 4.548 4.561 117,139 -0.01(-0.22%)
May 07, 2013 4.561 4.615 4.534 4.571 113,960 +0.02(+0.45%)
May 06, 2013 4.571 4.571 4.527 4.551 218,443 -0.02(-0.37%)
May 03, 2013 4.578 4.568 4.551 4.568 151,330 +0.04(+0.90%)
May 02, 2013 4.537 4.537 4.514 4.527 88,753 -0.01(-0.22%)
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.