Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.680 3.750 3.610 3.750 0 +0.06(+1.63%)
Aug 29, 2013 3.750 3.750 3.650 3.690 0 -0.01(-0.24%)
Aug 28, 2013 3.750 3.750 3.620 3.699 0 -0.05(-1.36%)
Aug 27, 2013 3.770 3.840 3.750 3.750 0 -0.02(-0.53%)
Aug 26, 2013 3.970 3.970 3.760 3.770 0 -0.13(-3.33%)
Aug 23, 2013 3.890 3.900 3.757 3.900 0 -0.00(-0.00%)
Aug 22, 2013 3.980 3.980 3.900 3.900 0 -0.01(-0.26%)
Aug 21, 2013 3.900 3.970 3.900 3.910 0 +0.00(+0.00%)
Aug 20, 2013 4.020 4.040 3.810 3.910 0 -0.11(-2.74%)
Aug 19, 2013 4.150 4.150 4.020 4.020 0 -0.01(-0.25%)
Aug 16, 2013 4.090 4.100 4.030 4.030 0 +0.01(+0.25%)
Aug 15, 2013 4.100 4.100 4.020 4.020 40,838 -0.06(-1.47%)
Aug 14, 2013 4.144 4.150 4.080 4.080 0 -0.05(-1.21%)
Aug 13, 2013 4.080 4.419 4.080 4.130 32,730 +0.00(+0.00%)
Aug 12, 2013 4.220 4.220 4.080 4.130 23,626 -0.06(-1.43%)
Aug 09, 2013 4.150 4.400 4.040 4.190 57,550 -0.01(-0.24%)
Aug 08, 2013 4.250 4.320 4.121 4.200 108,648 -0.25(-5.62%)
Aug 07, 2013 4.440 4.500 4.280 4.450 72,993 -0.03(-0.67%)
Aug 06, 2013 4.530 4.590 4.480 4.480 35,972 -0.07(-1.54%)
Aug 05, 2013 4.660 4.750 4.400 4.550 196,882 -0.37(-7.52%)
Aug 02, 2013 5.000 5.000 4.896 4.920 11,265 -0.04(-0.71%)
Aug 01, 2013 4.890 5.005 4.890 4.955 18,900 +0.12(+2.59%)
Jul 31, 2013 4.850 4.970 4.810 4.830 0 -0.03(-0.62%)
Jul 30, 2013 4.900 4.915 4.830 4.860 0 -0.07(-1.52%)
Jul 29, 2013 4.980 4.980 4.900 4.935 0 -0.03(-0.60%)
Jul 26, 2013 4.920 5.000 4.920 4.965 0 +0.00(+0.10%)
Jul 25, 2013 4.920 5.000 4.860 4.960 0 +0.00(+0.00%)
Jul 24, 2013 4.910 5.016 4.910 4.960 0 +0.00(+0.00%)
Jul 23, 2013 4.980 5.020 4.960 4.960 0 -0.02(-0.40%)
Jul 22, 2013 4.932 5.050 4.932 4.980 0 +0.02(+0.40%)
Jul 19, 2013 5.040 5.054 4.910 4.960 0 -0.08(-1.59%)
Jul 18, 2013 5.011 5.100 5.011 5.040 0 -0.18(-3.54%)
Jul 17, 2013 5.080 5.321 5.000 5.225 21,153 +0.28(+5.77%)
Jul 16, 2013 5.100 5.170 4.920 4.940 0 -0.13(-2.56%)
Jul 15, 2013 5.000 5.070 4.990 5.070 0 +0.08(+1.60%)
Jul 12, 2013 5.010 5.040 4.910 4.990 0 -0.04(-0.80%)
Jul 11, 2013 5.000 5.060 5.000 5.030 0 +0.03(+0.60%)
Jul 10, 2013 4.980 5.020 4.980 5.000 0 -0.05(-0.99%)
Jul 09, 2013 4.960 5.050 4.950 5.050 0 +0.10(+2.02%)
Jul 08, 2013 4.860 4.960 4.860 4.950 0 +0.10(+2.06%)
Jul 05, 2013 4.960 4.960 4.815 4.850 0 -0.10(-2.02%)
Jul 03, 2013 4.780 4.980 4.780 4.950 0 +0.10(+1.98%)
Jul 02, 2013 4.820 4.854 4.820 4.854 0 +0.10(+2.19%)
Jul 01, 2013 4.990 5.000 4.750 4.750 0 -0.25(-5.00%)
Jun 28, 2013 4.871 5.000 4.870 5.000 17,804 +0.20(+4.16%)
Jun 26, 2013 4.760 4.850 4.760 4.800 0 +0.05(+1.05%)
Jun 25, 2013 4.810 4.810 4.750 4.750 0 -0.05(-1.04%)
Jun 24, 2013 4.900 4.920 4.800 4.800 0 -0.12(-2.44%)
Jun 21, 2013 4.850 4.920 4.800 4.920 16,729 +0.12(+2.50%)
Jun 20, 2013 4.850 4.850 4.800 4.800 0 -0.10(-2.04%)
Jun 19, 2013 4.920 4.920 4.810 4.900 0 -0.02(-0.43%)
Jun 18, 2013 5.000 5.000 4.810 4.921 0 -0.07(-1.38%)
Jun 17, 2013 4.850 4.990 4.850 4.990 0 +0.00(+0.00%)
Jun 14, 2013 4.850 4.990 4.850 4.990 0 +0.18(+3.74%)
Jun 13, 2013 5.000 5.000 4.810 4.810 4,689 -0.19(-3.80%)
Jun 12, 2013 4.833 5.000 4.833 5.000 3,702 +0.18(+3.73%)
Jun 11, 2013 4.940 4.940 4.810 4.820 750 -0.07(-1.43%)
Jun 10, 2013 4.900 5.050 4.890 4.890 0 -0.09(-1.71%)
Jun 07, 2013 4.900 5.100 4.810 4.975 0 +0.08(+1.54%)
Jun 06, 2013 4.920 4.930 4.830 4.900 0 +0.08(+1.66%)
Jun 05, 2013 4.800 4.944 4.800 4.820 0 +0.07(+1.47%)
Jun 04, 2013 4.990 4.990 4.750 4.750 0 +0.06(+1.28%)
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.