Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.090 4.100 4.050 4.060 957,537 -0.01(-0.25%)
Jun 27, 2013 4.090 4.110 4.040 4.070 1,109,368 +0.03(+0.74%)
Jun 26, 2013 4.020 4.040 3.995 4.040 741,514 +0.03(+0.75%)
Jun 25, 2013 3.990 4.010 3.960 4.010 286,604 +0.10(+2.56%)
Jun 24, 2013 3.950 3.970 3.890 3.910 937,122 -0.04(-1.01%)
Jun 21, 2013 3.990 3.990 3.920 3.950 1,249,612 +0.01(+0.25%)
Jun 20, 2013 4.030 4.045 3.940 3.940 348,869 -0.18(-4.37%)
Jun 19, 2013 4.150 4.170 4.110 4.120 506,413 -0.05(-1.20%)
Jun 18, 2013 4.160 4.170 4.130 4.170 609,192 +0.07(+1.71%)
Jun 17, 2013 4.110 4.120 4.080 4.100 581,234 +0.13(+3.27%)
Jun 14, 2013 4.000 4.012 3.965 3.970 201,882 -0.08(-1.98%)
Jun 13, 2013 4.050 4.060 3.990 4.050 334,117 -0.02(-0.49%)
Jun 12, 2013 4.160 4.170 4.040 4.070 484,412 -0.06(-1.45%)
Jun 11, 2013 4.130 4.170 4.090 4.130 478,355 -0.03(-0.72%)
Jun 10, 2013 4.110 4.160 4.080 4.160 854,147 +0.05(+1.22%)
Jun 07, 2013 4.030 4.110 4.030 4.110 1,083,462 +0.06(+1.48%)
Jun 06, 2013 4.040 4.050 4.000 4.050 1,135,567 -0.06(-1.46%)
Jun 05, 2013 4.200 4.200 4.080 4.110 876,443 -0.12(-2.84%)
Jun 04, 2013 4.200 4.240 4.170 4.230 799,795 -0.02(-0.47%)
Jun 03, 2013 4.210 4.250 4.200 4.250 238,225 +0.05(+1.19%)
May 31, 2013 4.260 4.267 4.200 4.200 1,114,045 -0.06(-1.41%)
May 30, 2013 4.230 4.285 4.225 4.260 576,627 +0.01(+0.24%)
May 29, 2013 4.220 4.250 4.220 4.250 640,419 +0.00(+0.00%)
May 28, 2013 4.230 4.250 4.220 4.250 604,685 +0.02(+0.47%)
May 24, 2013 4.230 4.240 4.200 4.230 646,628 -0.01(-0.24%)
May 23, 2013 4.250 4.250 4.210 4.240 408,014 -0.02(-0.47%)
May 22, 2013 4.330 4.350 4.245 4.260 359,508 -0.08(-1.84%)
May 21, 2013 4.310 4.340 4.280 4.340 419,959 +0.06(+1.40%)
May 20, 2013 4.250 4.280 4.230 4.280 2,029,568 +0.03(+0.71%)
May 17, 2013 4.260 4.300 4.240 4.250 1,738,987 +0.05(+1.19%)
May 16, 2013 4.220 4.220 4.180 4.200 367,415 +0.00(+0.00%)
May 15, 2013 4.240 4.240 4.200 4.200 927,186 -0.03(-0.71%)
May 13, 2013 4.260 4.280 4.220 4.230 780,091 -0.17(-3.86%)
May 10, 2013 4.350 4.400 4.300 4.400 1,190,575 -0.02(-0.45%)
May 09, 2013 4.370 4.420 4.360 4.420 613,877 -0.02(-0.45%)
May 08, 2013 4.390 4.440 4.350 4.440 455,613 +0.07(+1.60%)
May 07, 2013 4.370 4.380 4.330 4.370 225,816 -0.02(-0.46%)
May 06, 2013 4.430 4.430 4.370 4.390 324,209 -0.03(-0.68%)
May 03, 2013 4.390 4.460 4.400 4.420 469,978 +0.02(+0.45%)
May 02, 2013 4.400 4.420 4.040 4.400 561,447 +0.03(+0.69%)
May 01, 2013 4.440 4.440 4.360 4.370 939,246 -0.11(-2.46%)
Apr 30, 2013 4.280 4.480 4.250 4.480 888,155 +0.15(+3.46%)
Apr 29, 2013 4.290 4.340 4.250 4.330 215,183 -0.02(-0.46%)
Apr 26, 2013 4.350 4.380 4.310 4.350 267,550 -0.04(-0.91%)
Apr 25, 2013 4.360 4.410 4.350 4.390 282,393 +0.05(+1.15%)
Apr 24, 2013 4.320 4.360 4.320 4.340 109,573 +0.04(+0.93%)
Apr 23, 2013 4.270 4.310 4.265 4.300 260,706 +0.00(+0.00%)
Apr 22, 2013 4.300 4.300 4.250 4.300 333,134 +0.02(+0.47%)
Apr 19, 2013 4.280 4.320 4.240 4.280 816,970 +0.15(+3.63%)
Apr 18, 2013 4.120 4.180 4.120 4.130 833,328 +0.06(+1.47%)
Apr 17, 2013 4.110 4.150 4.055 4.070 1,143,593 -0.02(-0.49%)
Apr 16, 2013 4.090 4.130 4.080 4.090 607,203 +0.05(+1.24%)
Apr 15, 2013 4.100 4.130 4.040 4.040 509,202 +0.00(+0.00%)
Apr 12, 2013 4.050 4.060 4.010 4.040 186,321 -0.03(-0.74%)
Apr 11, 2013 4.010 4.070 4.000 4.070 521,875 +0.04(+0.99%)
Apr 10, 2013 3.970 4.050 3.950 4.030 308,362 +0.02(+0.50%)
Apr 09, 2013 3.930 4.010 3.930 4.010 545,997 +0.09(+2.30%)
Apr 08, 2013 3.960 3.960 3.910 3.920 1,317,294 -0.09(-2.24%)
Apr 05, 2013 3.920 4.020 3.920 4.010 221,912 -0.06(-1.47%)
Apr 04, 2013 3.960 4.090 3.934 4.070 683,760 +0.09(+2.26%)
Apr 03, 2013 4.050 4.061 3.960 3.980 420,245 -0.11(-2.69%)
Apr 02, 2013 4.090 4.130 4.070 4.090 532,036 +0.03(+0.74%)
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.