Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.345 4.378 4.215 4.219 129,475,408 -0.15(-3.33%)
May 30, 2013 4.350 4.400 4.328 4.364 137,213,808 +0.00(+0.08%)
May 29, 2013 4.222 4.377 4.217 4.361 130,280,568 +0.10(+2.39%)
May 28, 2013 4.215 4.267 4.183 4.259 113,738,144 +0.08(+1.82%)
May 24, 2013 4.247 4.281 4.174 4.183 169,694,960 -0.11(-2.61%)
May 23, 2013 4.010 4.311 3.956 4.295 507,235,456 +0.63(+17.10%)
May 22, 2013 3.657 3.723 3.647 3.668 200,877,392 +0.02(+0.57%)
May 21, 2013 3.668 3.692 3.634 3.647 63,215,836 -0.01(-0.33%)
May 20, 2013 3.670 3.690 3.633 3.659 65,204,068 -0.02(-0.42%)
May 17, 2013 3.695 3.713 3.638 3.675 84,675,464 -0.02(-0.42%)
May 16, 2013 3.613 3.721 3.613 3.690 100,723,912 +0.07(+1.86%)
May 15, 2013 3.702 3.704 3.588 3.623 121,848,384 -0.07(-1.78%)
May 13, 2013 3.706 3.720 3.663 3.689 48,554,900 -0.03(-0.88%)
May 10, 2013 3.676 3.739 3.661 3.721 73,731,016 +0.06(+1.70%)
May 09, 2013 3.635 3.746 3.628 3.659 89,642,008 +0.02(+0.52%)
May 08, 2013 3.537 3.640 3.531 3.640 74,350,312 +0.10(+2.78%)
May 07, 2013 3.581 3.604 3.535 3.542 76,280,960 -0.02(-0.68%)
May 06, 2013 3.569 3.594 3.550 3.566 43,976,592 +0.00(+0.05%)
May 03, 2013 3.564 3.619 3.533 3.564 63,279,820 +0.03(+0.88%)
May 02, 2013 3.530 3.562 3.507 3.533 54,448,964 +0.02(+0.49%)
May 01, 2013 3.538 3.556 3.482 3.516 87,567,768 -0.04(-1.21%)
Apr 30, 2013 3.550 3.576 3.497 3.559 87,334,600 +0.02(+0.49%)
Apr 29, 2013 3.462 3.561 3.441 3.542 92,140,808 +0.09(+2.65%)
Apr 26, 2013 3.397 3.516 3.384 3.450 157,400,048 +0.07(+1.94%)
Apr 25, 2013 3.441 3.455 3.383 3.384 130,264,104 -0.04(-1.26%)
Apr 24, 2013 3.372 3.516 3.367 3.428 149,224,496 +0.03(+0.97%)
Apr 23, 2013 3.412 3.455 3.378 3.395 115,834,472 -0.02(-0.56%)
Apr 22, 2013 3.402 3.421 3.336 3.414 132,279,224 +0.03(+1.02%)
Apr 19, 2013 3.384 3.443 3.295 3.379 164,557,008 -0.11(-3.22%)
Apr 18, 2013 3.547 3.556 3.466 3.492 108,129,312 -0.05(-1.37%)
Apr 17, 2013 3.606 3.611 3.530 3.540 90,837,320 -0.09(-2.57%)
Apr 16, 2013 3.590 3.652 3.571 3.633 80,591,328 +0.06(+1.69%)
Apr 15, 2013 3.588 3.654 3.573 3.573 92,152,472 -0.04(-1.05%)
Apr 12, 2013 3.590 3.618 3.569 3.611 113,207,792 +0.00(+0.10%)
Apr 11, 2013 3.626 3.675 3.561 3.607 276,198,592 -0.25(-6.45%)
Apr 10, 2013 3.830 3.879 3.830 3.856 92,153,416 +0.02(+0.45%)
Apr 09, 2013 3.797 3.856 3.782 3.839 95,433,704 +0.05(+1.32%)
Apr 08, 2013 3.822 3.842 3.742 3.789 88,245,944 -0.01(-0.18%)
Apr 05, 2013 3.799 3.816 3.765 3.796 109,258,544 -0.06(-1.48%)
Apr 04, 2013 3.778 3.858 3.765 3.853 119,223,512 +0.07(+1.78%)
Apr 03, 2013 3.785 3.877 3.773 3.785 174,390,128 -0.03(-0.86%)
Apr 02, 2013 3.861 3.884 3.770 3.818 280,785,824 -0.21(-5.19%)
Apr 01, 2013 4.100 4.155 4.019 4.027 146,063,056 -0.09(-2.22%)
Mar 28, 2013 4.060 4.134 4.043 4.119 141,135,184 +0.04(+1.10%)
Mar 27, 2013 4.046 4.107 4.029 4.074 138,671,760 -0.01(-0.25%)
Mar 26, 2013 4.005 4.096 3.991 4.084 158,202,624 +0.09(+2.34%)
Mar 25, 2013 3.987 4.050 3.958 3.991 171,219,968 +0.01(+0.26%)
Mar 22, 2013 3.856 3.998 3.856 3.981 161,670,080 +0.12(+3.23%)
Mar 21, 2013 3.929 3.982 3.847 3.856 210,876,048 -0.10(-2.62%)
Mar 20, 2013 3.996 4.074 3.953 3.960 205,515,968 -0.03(-0.82%)
Mar 19, 2013 3.941 3.998 3.910 3.993 195,999,520 +0.05(+1.23%)
Mar 18, 2013 3.844 3.958 3.835 3.944 227,505,920 +0.11(+2.93%)
Mar 15, 2013 3.794 3.832 3.756 3.832 184,109,248 +0.04(+1.14%)
Mar 14, 2013 3.683 3.790 3.676 3.789 140,542,736 +0.11(+2.86%)
Mar 13, 2013 3.694 3.695 3.638 3.683 80,198,144 -0.01(-0.37%)
Mar 12, 2013 3.628 3.706 3.618 3.697 102,328,344 +0.06(+1.76%)
Mar 11, 2013 3.595 3.636 3.588 3.633 85,207,168 +0.01(+0.14%)
Mar 08, 2013 3.649 3.656 3.606 3.628 111,910,008 +0.03(+0.72%)
Mar 07, 2013 3.616 3.649 3.587 3.602 103,642,744 -0.01(-0.38%)
Mar 06, 2013 3.552 3.685 3.542 3.616 195,117,056 +0.10(+2.75%)
Mar 05, 2013 3.469 3.557 3.466 3.519 107,166,360 +0.07(+2.00%)
Mar 04, 2013 3.467 3.479 3.418 3.450 111,085,496 -0.03(-0.89%)
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.