Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.020 4.040 4.010 4.010 364,081 +0.02(+0.50%)
Jul 30, 2013 4.030 4.040 3.990 3.990 387,331 -0.11(-2.68%)
Jul 29, 2013 4.060 4.110 4.030 4.100 687,395 +0.03(+0.74%)
Jul 26, 2013 4.080 4.100 4.020 4.070 534,130 -0.01(-0.25%)
Jul 25, 2013 4.040 4.080 4.010 4.080 1,337,374 +0.02(+0.49%)
Jul 24, 2013 4.140 4.140 4.060 4.060 536,819 -0.06(-1.46%)
Jul 23, 2013 4.140 4.140 4.095 4.120 915,257 +0.07(+1.73%)
Jul 22, 2013 4.100 4.060 3.990 4.050 1,777,075 +0.05(+1.25%)
Jul 19, 2013 4.020 4.020 3.970 4.000 291,964 -0.08(-1.96%)
Jul 18, 2013 4.130 4.130 4.070 4.080 314,975 -0.09(-2.28%)
Jul 17, 2013 4.170 4.200 4.150 4.175 329,124 -0.02(-0.36%)
Jul 16, 2013 4.200 4.210 4.160 4.190 118,181 -0.06(-1.41%)
Jul 15, 2013 4.220 4.250 4.200 4.250 224,241 +0.06(+1.43%)
Jul 12, 2013 4.130 4.230 4.130 4.190 918,205 -0.11(-2.56%)
Jul 11, 2013 4.250 4.300 4.240 4.300 512,313 +0.11(+2.63%)
Jul 10, 2013 4.190 4.200 4.165 4.190 1,482,983 -0.03(-0.71%)
Jul 09, 2013 4.130 4.220 4.000 4.220 1,030,652 +0.22(+5.50%)
Jul 08, 2013 4.100 4.120 4.000 4.000 731,266 -0.12(-2.91%)
Jul 05, 2013 4.170 4.190 4.085 4.120 1,979,891 -0.02(-0.48%)
Jul 03, 2013 4.110 4.165 4.110 4.140 1,397,358 +0.01(+0.24%)
Jul 02, 2013 4.170 4.190 4.125 4.130 817,814 +0.00(+0.00%)
Jul 01, 2013 4.150 4.170 4.110 4.130 2,192,798 +0.07(+1.72%)
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%)
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.