Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 5.577 5.633 5.440 5.445 0 -0.13(-2.33%)
Jul 30, 2013 5.660 5.825 5.567 5.575 0 -0.05(-0.84%)
Jul 29, 2013 5.665 5.725 5.617 5.622 0 -0.03(-0.57%)
Jul 26, 2013 5.690 5.750 5.635 5.655 0 -0.08(-1.48%)
Jul 25, 2013 5.543 5.740 5.543 5.740 0 +0.19(+3.33%)
Jul 24, 2013 5.530 5.655 5.445 5.555 0 -0.25(-4.27%)
Jul 23, 2013 5.753 5.872 5.725 5.803 0 +0.11(+1.93%)
Jul 22, 2013 5.604 5.705 5.617 5.692 0 +0.08(+1.34%)
Jul 19, 2013 5.673 5.685 5.570 5.617 0 -0.08(-1.36%)
Jul 18, 2013 5.652 5.775 5.600 5.695 0 +0.06(+1.13%)
Jul 17, 2013 5.713 5.816 5.527 5.631 2,084,176 -0.06(-1.12%)
Jul 16, 2013 5.885 5.962 5.685 5.695 0 -0.20(-3.35%)
Jul 15, 2013 5.965 6.090 5.888 5.893 0 -0.05(-0.84%)
Jul 12, 2013 5.843 6.003 5.798 5.942 0 +0.08(+1.28%)
Jul 11, 2013 5.628 5.878 5.589 5.867 0 +0.32(+5.86%)
Jul 10, 2013 5.550 5.647 5.487 5.543 0 -0.02(-0.45%)
Jul 09, 2013 5.787 5.742 5.518 5.567 0 -0.17(-3.05%)
Jul 08, 2013 5.753 5.805 5.713 5.742 0 +0.02(+0.39%)
Jul 05, 2013 5.647 5.720 5.521 5.720 0 +0.12(+2.14%)
Jul 03, 2013 5.580 5.622 5.543 5.600 0 -0.01(-0.09%)
Jul 02, 2013 5.707 5.730 5.580 5.605 0 -0.10(-1.80%)
Jul 01, 2013 5.655 5.775 5.625 5.707 0 +0.09(+1.69%)
Jun 28, 2013 5.643 5.711 5.558 5.612 2,774,224 -0.03(-0.53%)
Jun 27, 2013 5.535 5.673 5.455 5.643 0 +0.15(+2.73%)
Jun 26, 2013 5.485 5.628 5.482 5.492 0 +0.05(+0.97%)
Jun 25, 2013 5.495 5.500 5.412 5.440 0 +0.01(+0.09%)
Jun 24, 2013 5.195 5.459 5.152 5.435 0 +0.20(+3.82%)
Jun 21, 2013 5.062 5.240 4.982 5.235 3,376,480 +0.19(+3.77%)
Jun 20, 2013 5.317 5.372 5.016 5.045 0 -0.32(-5.88%)
Jun 19, 2013 5.688 5.707 5.325 5.360 0 -0.34(-5.96%)
Jun 18, 2013 5.665 5.742 5.617 5.700 0 +0.06(+1.06%)
Jun 17, 2013 5.532 5.647 5.527 5.640 0 +0.10(+1.85%)
Jun 14, 2013 5.500 5.570 5.465 5.537 0 +0.01(+0.23%)
Jun 13, 2013 5.570 5.570 5.307 5.525 2,139,744 -0.06(-1.07%)
Jun 12, 2013 5.615 5.660 5.560 5.585 1,617,908 -0.02(-0.36%)
Jun 11, 2013 5.457 5.628 5.383 5.605 2,110,712 +0.07(+1.26%)
Jun 10, 2013 5.508 5.580 5.475 5.535 0 -0.06(-1.16%)
Jun 07, 2013 5.492 5.620 5.492 5.600 0 +0.12(+2.14%)
Jun 06, 2013 5.442 5.525 5.402 5.482 2,819,564 +0.03(+0.55%)
Jun 05, 2013 5.390 5.495 5.380 5.452 0 +0.04(+0.83%)
Jun 04, 2013 5.375 5.487 5.322 5.407 0 +0.03(+0.60%)
Jun 03, 2013 5.207 5.390 5.170 5.375 3,290,548 +0.17(+3.22%)
May 31, 2013 5.077 5.325 5.062 5.207 1,662,336 +0.08(+1.66%)
May 30, 2013 5.130 5.173 5.058 5.122 1,703,060 -0.00(-0.05%)
May 29, 2013 5.157 5.228 5.107 5.125 898,928 -0.08(-1.54%)
May 28, 2013 5.122 5.253 5.112 5.205 1,314,596 +0.13(+2.56%)
May 24, 2013 5.055 5.105 5.015 5.075 0 +0.01(+0.15%)
May 23, 2013 5.008 5.105 4.997 5.067 0 -0.02(-0.44%)
May 22, 2013 5.280 5.375 5.072 5.090 0 -0.19(-3.64%)
May 21, 2013 5.295 5.335 5.195 5.282 0 -0.03(-0.52%)
May 20, 2013 5.263 5.423 5.250 5.310 0 +0.01(+0.28%)
May 17, 2013 4.865 5.298 4.865 5.295 0 +0.43(+8.89%)
May 16, 2013 4.875 4.888 4.812 4.862 2,028,208 -0.04(-0.71%)
May 15, 2013 4.995 5.027 4.890 4.897 0 -0.08(-1.66%)
May 13, 2013 4.850 5.043 4.835 4.980 0 +0.03(+0.61%)
May 10, 2013 4.900 5.018 4.880 4.950 0 +0.07(+1.33%)
May 09, 2013 4.742 4.947 4.735 4.885 0 +0.15(+3.17%)
May 08, 2013 4.605 4.755 4.582 4.735 0 +0.12(+2.66%)
May 07, 2013 4.550 4.612 4.478 4.612 0 +0.08(+1.82%)
May 06, 2013 4.645 4.645 4.518 4.530 0 -0.12(-2.58%)
May 03, 2013 4.577 4.670 4.513 4.650 0 +0.14(+3.05%)
May 02, 2013 4.312 4.600 4.282 4.513 0 +0.29(+6.80%)
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.