Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 4.000 4.030 3.930 3.990 3,249 +0.03(+0.76%)
Aug 29, 2013 3.910 4.000 3.910 3.960 11,115 -0.06(-1.49%)
Aug 28, 2013 4.020 4.020 4.020 4.020 7,134 -0.04(-0.99%)
Aug 27, 2013 4.060 4.060 4.060 4.060 2,000 +0.08(+2.01%)
Aug 26, 2013 4.015 4.025 3.980 3.980 10,091 -0.02(-0.45%)
Aug 23, 2013 4.036 4.036 3.990 3.998 2,550 +0.05(+1.22%)
Aug 22, 2013 3.830 3.950 3.830 3.950 12,921 +0.03(+0.77%)
Aug 21, 2013 4.000 4.030 3.920 3.920 5,726 -0.18(-4.39%)
Aug 20, 2013 4.090 4.100 4.090 4.100 11,000 +0.03(+0.74%)
Aug 19, 2013 4.070 4.170 4.056 4.070 45,827 -0.04(-0.97%)
Aug 16, 2013 4.110 4.110 4.110 4.110 210 +0.00(+0.00%)
Aug 15, 2013 4.150 4.150 4.110 4.110 2,700 +0.00(+0.00%)
Aug 14, 2013 4.150 4.210 4.110 4.110 13,388 +0.04(+0.98%)
Aug 13, 2013 4.140 4.140 4.070 4.070 18,715 -0.14(-3.33%)
Aug 12, 2013 4.230 4.230 4.070 4.210 8,479 +0.08(+1.94%)
Aug 09, 2013 4.130 4.130 4.130 4.130 1,000 -0.09(-2.13%)
Aug 08, 2013 4.300 4.300 4.160 4.220 5,605 -0.07(-1.63%)
Aug 07, 2013 4.330 4.330 4.270 4.290 7,717 -0.04(-0.92%)
Aug 06, 2013 4.330 4.330 4.317 4.330 10,430 +0.03(+0.58%)
Aug 05, 2013 4.260 4.314 4.260 4.305 5,200 +0.13(+3.24%)
Aug 02, 2013 4.200 4.208 4.110 4.170 12,100 -0.09(-2.11%)
Aug 01, 2013 4.220 4.260 4.200 4.260 7,080 +0.05(+1.19%)
Jul 31, 2013 4.430 4.430 4.140 4.210 28,517 -0.23(-5.18%)
Jul 30, 2013 4.460 4.500 4.440 4.440 5,800 -0.01(-0.22%)
Jul 29, 2013 4.450 4.450 4.440 4.450 6,940 -0.20(-4.30%)
Jul 26, 2013 4.650 4.650 4.650 4.650 2,000 -0.12(-2.52%)
Jul 25, 2013 4.770 4.770 4.730 4.770 7,487 -0.07(-1.45%)
Jul 24, 2013 4.930 4.930 4.830 4.840 47,550 -0.14(-2.81%)
Jul 23, 2013 4.980 4.980 4.980 4.980 6,190 -0.01(-0.20%)
Jul 22, 2013 4.982 4.990 4.940 4.990 6,219 +0.05(+1.01%)
Jul 19, 2013 4.940 4.940 4.940 4.940 17,800 -0.01(-0.20%)
Jul 18, 2013 4.905 4.970 4.905 4.950 4,864 +0.13(+2.70%)
Jul 17, 2013 4.890 4.890 4.820 4.820 4,900 -0.04(-0.82%)
Jul 16, 2013 4.870 4.870 4.860 4.860 2,646 +0.02(+0.41%)
Jul 15, 2013 4.770 4.850 4.770 4.840 6,469 +0.07(+1.47%)
Jul 12, 2013 4.850 4.850 4.750 4.770 9,319 +0.04(+0.85%)
Jul 11, 2013 4.810 4.810 4.690 4.730 9,036 -0.08(-1.66%)
Jul 10, 2013 4.735 4.820 4.690 4.810 5,260 -0.03(-0.62%)
Jul 09, 2013 4.800 4.840 4.800 4.840 5,900 -0.05(-1.02%)
Jul 08, 2013 4.820 4.890 4.820 4.890 6,323 -0.01(-0.20%)
Jul 05, 2013 4.950 4.950 4.900 4.900 1,680 +0.09(+1.87%)
Jul 03, 2013 4.810 4.910 4.810 4.810 2,390 -0.15(-3.02%)
Jul 02, 2013 4.930 4.960 4.860 4.960 6,500 +0.11(+2.27%)
Jul 01, 2013 4.850 4.850 4.850 4.850 200 -0.01(-0.21%)
Jun 28, 2013 4.720 4.860 4.720 4.860 1,350 +0.10(+2.10%)
Jun 27, 2013 4.720 4.760 4.720 4.760 7,000 +0.10(+2.15%)
Jun 26, 2013 4.720 4.780 4.660 4.660 7,900 -0.14(-2.93%)
Jun 25, 2013 4.690 4.801 4.690 4.801 553 +0.05(+1.06%)
Jun 24, 2013 4.650 4.820 4.650 4.750 3,347 -0.09(-1.86%)
Jun 21, 2013 4.895 4.895 4.830 4.840 1,610 -0.08(-1.63%)
Jun 20, 2013 4.940 4.940 4.850 4.920 8,550 -0.18(-3.53%)
Jun 19, 2013 5.100 5.100 5.090 5.100 2,300 +0.07(+1.39%)
Jun 18, 2013 4.870 5.030 4.870 5.030 8,158 +0.14(+2.86%)
Jun 17, 2013 4.830 4.930 4.830 4.890 11,700 +0.04(+0.82%)
Jun 14, 2013 4.890 4.890 4.820 4.850 8,281 -0.04(-0.82%)
Jun 13, 2013 4.730 4.950 4.730 4.890 8,619 +0.22(+4.71%)
Jun 12, 2013 4.860 4.860 4.670 4.670 8,485 +0.02(+0.43%)
Jun 11, 2013 4.770 4.770 4.650 4.650 5,507 -0.11(-2.31%)
Jun 10, 2013 4.620 4.760 4.620 4.760 4,100 +0.16(+3.48%)
Jun 07, 2013 4.530 4.600 4.440 4.600 26,100 +0.15(+3.42%)
Jun 06, 2013 4.440 4.510 4.440 4.448 7,170 -0.16(-3.51%)
Jun 05, 2013 4.490 4.610 4.490 4.610 4,000 -0.11(-2.33%)
Jun 04, 2013 4.720 4.720 4.620 4.720 13,412 +0.11(+2.39%)
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.