Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 3.511 3.528 3.455 3.489 88,249,864 -0.04(-1.21%)
Apr 30, 2013 3.523 3.549 3.470 3.531 88,014,872 +0.02(+0.49%)
Apr 29, 2013 3.435 3.533 3.415 3.514 92,858,528 +0.09(+2.65%)
Apr 26, 2013 3.370 3.489 3.358 3.423 158,626,096 +0.07(+1.94%)
Apr 25, 2013 3.415 3.429 3.357 3.358 131,278,768 -0.04(-1.26%)
Apr 24, 2013 3.346 3.489 3.341 3.401 150,386,848 +0.03(+0.97%)
Apr 23, 2013 3.386 3.429 3.351 3.369 116,736,744 -0.02(-0.56%)
Apr 22, 2013 3.375 3.394 3.310 3.387 133,309,592 +0.03(+1.02%)
Apr 19, 2013 3.358 3.417 3.269 3.353 165,838,800 -0.11(-3.22%)
Apr 18, 2013 3.519 3.528 3.439 3.465 108,971,568 -0.05(-1.37%)
Apr 17, 2013 3.578 3.583 3.502 3.513 91,544,880 -0.09(-2.57%)
Apr 16, 2013 3.562 3.624 3.543 3.605 81,219,080 +0.06(+1.69%)
Apr 15, 2013 3.561 3.626 3.545 3.545 92,870,272 -0.04(-1.05%)
Apr 12, 2013 3.562 3.590 3.542 3.583 114,089,608 +0.00(+0.10%)
Apr 11, 2013 3.598 3.646 3.533 3.579 278,349,984 -0.25(-6.45%)
Apr 10, 2013 3.801 3.849 3.801 3.826 92,871,232 +0.02(+0.45%)
Apr 09, 2013 3.768 3.826 3.753 3.809 96,177,064 +0.05(+1.32%)
Apr 08, 2013 3.792 3.813 3.713 3.759 88,933,320 -0.01(-0.18%)
Apr 05, 2013 3.770 3.787 3.735 3.766 110,109,592 -0.06(-1.48%)
Apr 04, 2013 3.749 3.828 3.735 3.823 120,152,176 +0.07(+1.78%)
Apr 03, 2013 3.756 3.847 3.744 3.756 175,748,512 -0.03(-0.86%)
Apr 02, 2013 3.831 3.854 3.741 3.789 282,972,928 -0.21(-5.19%)
Apr 01, 2013 4.068 4.123 3.987 3.996 147,200,784 -0.09(-2.22%)
Mar 28, 2013 4.029 4.102 4.011 4.087 142,234,528 +0.04(+1.10%)
Mar 27, 2013 4.015 4.075 3.998 4.042 139,751,920 -0.01(-0.25%)
Mar 26, 2013 3.974 4.065 3.960 4.053 159,434,912 +0.09(+2.34%)
Mar 25, 2013 3.957 4.018 3.927 3.960 172,553,648 +0.01(+0.26%)
Mar 22, 2013 3.826 3.967 3.826 3.950 162,929,376 +0.12(+3.23%)
Mar 21, 2013 3.898 3.951 3.818 3.826 212,518,624 -0.10(-2.62%)
Mar 20, 2013 3.965 4.042 3.922 3.929 207,116,800 -0.03(-0.82%)
Mar 19, 2013 3.910 3.967 3.879 3.962 197,526,224 +0.05(+1.23%)
Mar 18, 2013 3.814 3.927 3.806 3.914 229,278,032 +0.11(+2.93%)
Mar 15, 2013 3.765 3.802 3.727 3.802 185,543,328 +0.04(+1.14%)
Mar 14, 2013 3.655 3.761 3.648 3.759 141,637,456 +0.10(+2.86%)
Mar 13, 2013 3.665 3.667 3.610 3.655 80,822,832 -0.01(-0.37%)
Mar 12, 2013 3.600 3.677 3.590 3.669 103,125,408 +0.06(+1.76%)
Mar 11, 2013 3.567 3.608 3.561 3.605 85,870,872 +0.01(+0.14%)
Mar 08, 2013 3.621 3.627 3.579 3.600 112,781,712 +0.03(+0.72%)
Mar 07, 2013 3.588 3.621 3.559 3.574 104,450,056 -0.01(-0.38%)
Mar 06, 2013 3.525 3.657 3.514 3.588 196,636,880 +0.10(+2.75%)
Mar 05, 2013 3.442 3.530 3.439 3.492 108,001,112 +0.07(+2.00%)
Mar 04, 2013 3.441 3.453 3.392 3.423 111,950,776 -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.