Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.423 4.488 4.384 4.402 105,308,712 -0.02(-0.39%)
Jul 30, 2013 4.418 4.466 4.401 4.419 76,485,712 +0.02(+0.43%)
Jul 29, 2013 4.450 4.490 4.390 4.401 52,845,660 -0.05(-1.23%)
Jul 26, 2013 4.459 4.466 4.418 4.455 43,505,500 -0.04(-0.95%)
Jul 25, 2013 4.464 4.505 4.421 4.498 63,882,256 +0.02(+0.50%)
Jul 24, 2013 4.428 4.481 4.420 4.476 65,638,780 +0.07(+1.48%)
Jul 23, 2013 4.392 4.464 4.392 4.411 65,351,868 +0.04(+0.86%)
Jul 22, 2013 4.313 4.404 4.310 4.373 83,016,112 +0.06(+1.47%)
Jul 19, 2013 4.462 4.476 4.296 4.310 145,203,024 -0.20(-4.52%)
Jul 18, 2013 4.498 4.531 4.445 4.514 62,283,592 +0.01(+0.32%)
Jul 17, 2013 4.505 4.541 4.464 4.499 96,846,440 -0.04(-0.77%)
Jul 16, 2013 4.527 4.546 4.490 4.534 63,454,292 +0.01(+0.27%)
Jul 15, 2013 4.514 4.533 4.476 4.522 48,242,920 +0.03(+0.73%)
Jul 12, 2013 4.524 4.542 4.474 4.490 66,166,896 -0.03(-0.72%)
Jul 11, 2013 4.497 4.550 4.455 4.522 117,489,184 +0.08(+1.74%)
Jul 10, 2013 4.471 4.579 4.406 4.445 193,765,968 +0.08(+1.81%)
Jul 09, 2013 4.380 4.392 4.334 4.366 57,402,792 +0.05(+1.19%)
Jul 08, 2013 4.407 4.435 4.305 4.315 65,015,896 -0.07(-1.60%)
Jul 05, 2013 4.335 4.414 4.320 4.385 74,733,768 +0.07(+1.59%)
Jul 03, 2013 4.265 4.332 4.245 4.317 43,670,472 +0.03(+0.64%)
Jul 02, 2013 4.267 4.322 4.250 4.289 60,046,008 +0.02(+0.36%)
Jul 01, 2013 4.277 4.303 4.251 4.274 58,223,176 +0.02(+0.52%)
Jun 28, 2013 4.209 4.272 4.197 4.251 92,655,992 +0.01(+0.12%)
Jun 27, 2013 4.133 4.246 4.130 4.246 90,567,400 +0.13(+3.17%)
Jun 26, 2013 4.147 4.202 4.101 4.116 84,534,312 +0.03(+0.67%)
Jun 25, 2013 4.066 4.162 4.065 4.089 84,213,888 +0.07(+1.79%)
Jun 24, 2013 4.104 4.114 3.975 4.017 93,304,392 -0.12(-2.98%)
Jun 21, 2013 4.275 4.294 4.133 4.140 137,943,712 -0.10(-2.31%)
Jun 20, 2013 4.392 4.392 4.212 4.238 103,905,248 -0.12(-2.79%)
Jun 19, 2013 4.356 4.435 4.337 4.359 101,081,720 -0.00(-0.04%)
Jun 18, 2013 4.315 4.380 4.308 4.361 67,045,304 +0.05(+1.11%)
Jun 17, 2013 4.265 4.342 4.260 4.313 77,241,360 +0.07(+1.70%)
Jun 14, 2013 4.274 4.301 4.209 4.241 56,869,960 -0.03(-0.76%)
Jun 13, 2013 4.248 4.334 4.217 4.274 80,024,720 +0.00(+0.08%)
Jun 12, 2013 4.233 4.370 4.233 4.270 129,446,208 +0.11(+2.76%)
Jun 11, 2013 4.161 4.221 4.130 4.155 72,965,920 -0.04(-1.02%)
Jun 10, 2013 4.227 4.254 4.173 4.198 82,624,664 -0.05(-1.29%)
Jun 07, 2013 4.171 4.253 4.159 4.253 74,927,872 +0.10(+2.31%)
Jun 06, 2013 4.149 4.212 4.065 4.157 88,362,328 +0.01(+0.25%)
Jun 05, 2013 4.209 4.227 4.135 4.147 92,561,424 -0.07(-1.75%)
Jun 04, 2013 4.258 4.320 4.186 4.221 99,011,760 -0.05(-1.12%)
Jun 03, 2013 4.193 4.296 4.178 4.269 120,653,480 +0.08(+1.97%)
May 31, 2013 4.311 4.344 4.183 4.186 130,483,928 -0.14(-3.33%)
May 30, 2013 4.317 4.366 4.294 4.330 138,282,608 +0.00(+0.08%)
May 29, 2013 4.190 4.343 4.185 4.327 131,295,360 +0.10(+2.39%)
May 28, 2013 4.183 4.234 4.150 4.226 114,624,088 +0.08(+1.82%)
May 24, 2013 4.214 4.248 4.142 4.150 171,016,768 -0.11(-2.61%)
May 23, 2013 3.979 4.277 3.926 4.262 511,186,464 +0.62(+17.10%)
May 22, 2013 3.629 3.694 3.619 3.639 202,442,080 +0.02(+0.57%)
May 21, 2013 3.639 3.663 3.606 3.619 63,708,244 -0.01(-0.33%)
May 20, 2013 3.641 3.662 3.605 3.631 65,711,964 -0.02(-0.42%)
May 17, 2013 3.667 3.684 3.610 3.646 85,335,024 -0.02(-0.42%)
May 16, 2013 3.585 3.693 3.585 3.662 101,508,480 +0.07(+1.86%)
May 15, 2013 3.674 3.675 3.561 3.595 122,797,496 -0.07(-1.78%)
May 13, 2013 3.677 3.691 3.634 3.660 48,933,108 -0.03(-0.88%)
May 10, 2013 3.648 3.710 3.633 3.693 74,305,328 +0.06(+1.70%)
May 09, 2013 3.607 3.717 3.600 3.631 90,340,256 +0.02(+0.52%)
May 08, 2013 3.509 3.612 3.504 3.612 74,929,448 +0.10(+2.78%)
May 07, 2013 3.554 3.576 3.507 3.514 76,875,136 -0.02(-0.68%)
May 06, 2013 3.542 3.566 3.523 3.538 44,319,136 +0.00(+0.05%)
May 03, 2013 3.537 3.591 3.506 3.537 63,772,724 +0.03(+0.88%)
May 02, 2013 3.502 3.535 3.480 3.506 54,873,084 +0.02(+0.49%)
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.