Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 4.125 4.300 3.980 4.225 0 +0.12(+2.99%)
Apr 30, 2013 3.955 4.128 3.945 4.103 0 +0.14(+3.53%)
Apr 29, 2013 3.893 3.973 3.882 3.962 1,559,216 +0.07(+1.93%)
Apr 26, 2013 3.870 3.900 3.873 3.888 1,299,076 +0.02(+0.39%)
Apr 25, 2013 3.845 3.900 3.835 3.873 1,774,136 +0.02(+0.52%)
Apr 24, 2013 3.788 3.877 3.763 3.853 1,771,852 +0.05(+1.31%)
Apr 23, 2013 3.850 3.857 3.780 3.803 1,717,072 -0.01(-0.39%)
Apr 22, 2013 3.882 3.900 3.792 3.817 955,080 -0.06(-1.48%)
Apr 19, 2013 3.785 3.910 3.760 3.875 1,278,776 +0.10(+2.51%)
Apr 18, 2013 3.860 3.920 3.770 3.780 1,500,960 -0.08(-1.95%)
Apr 17, 2013 3.913 3.950 3.840 3.855 1,157,908 -0.08(-2.16%)
Apr 16, 2013 3.942 3.995 3.870 3.940 1,133,332 +0.04(+0.96%)
Apr 15, 2013 4.030 4.105 3.895 3.902 1,468,888 -0.16(-4.00%)
Apr 12, 2013 4.032 4.098 4.027 4.065 737,272 +0.02(+0.49%)
Apr 11, 2013 4.065 4.130 4.045 4.045 876,256 -0.03(-0.80%)
Apr 10, 2013 4.140 4.162 4.062 4.077 1,419,644 -0.04(-0.97%)
Apr 09, 2013 4.143 4.197 4.117 4.117 1,164,376 -0.00(-0.12%)
Apr 08, 2013 4.128 4.128 4.045 4.122 760,312 +0.02(+0.43%)
Apr 05, 2013 4.110 4.122 4.028 4.105 915,340 -0.08(-1.85%)
Apr 04, 2013 4.215 4.242 4.147 4.183 969,820 -0.00(-0.12%)
Apr 03, 2013 4.315 4.315 4.117 4.188 1,309,312 -0.12(-2.90%)
Apr 02, 2013 4.305 4.405 4.272 4.312 2,519,216 +0.03(+0.76%)
Apr 01, 2013 4.188 4.340 4.185 4.280 2,312,836 +0.10(+2.39%)
Mar 28, 2013 4.268 4.280 4.173 4.180 1,320,044 -0.08(-1.94%)
Mar 27, 2013 4.192 4.265 4.160 4.263 765,148 +0.05(+1.25%)
Mar 26, 2013 4.205 4.275 4.155 4.210 1,092,044 +0.03(+0.78%)
Mar 25, 2013 4.162 4.227 4.145 4.178 964,648 +0.02(+0.48%)
Mar 22, 2013 4.090 4.168 4.075 4.157 826,920 +0.09(+2.28%)
Mar 21, 2013 4.088 4.138 4.015 4.065 1,812,796 -0.05(-1.22%)
Mar 20, 2013 4.107 4.135 4.071 4.115 973,528 +0.04(+0.98%)
Mar 19, 2013 4.058 4.090 4.048 4.075 1,360,032 +0.04(+0.93%)
Mar 18, 2013 4.040 4.093 4.005 4.037 1,193,656 -0.04(-1.10%)
Mar 15, 2013 4.175 4.180 4.037 4.082 2,402,648 -0.11(-2.57%)
Mar 14, 2013 4.120 4.290 4.120 4.190 1,615,972 +0.01(+0.30%)
Mar 13, 2013 4.237 4.242 4.105 4.178 2,259,392 -0.07(-1.65%)
Mar 12, 2013 3.953 4.265 3.945 4.247 4,045,068 +0.35(+9.12%)
Mar 11, 2013 3.938 3.987 3.853 3.893 1,971,284 -0.09(-2.38%)
Mar 08, 2013 3.888 3.987 3.837 3.987 1,517,216 +0.14(+3.57%)
Mar 07, 2013 3.803 3.850 3.765 3.850 773,408 +0.04(+0.92%)
Mar 06, 2013 3.910 3.917 3.797 3.815 1,015,528 -0.09(-2.30%)
Mar 05, 2013 3.860 3.919 3.808 3.905 1,264,044 +0.06(+1.63%)
Mar 04, 2013 3.783 3.857 3.708 3.842 1,161,964 +0.04(+1.05%)
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.