Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 2.970 3.020 2.920 2.980 19,726,814 +0.01(+0.34%)
Jul 30, 2013 3.020 3.050 2.930 2.970 22,497,956 -0.05(-1.66%)
Jul 29, 2013 3.000 3.110 2.990 3.020 20,772,648 +0.01(+0.33%)
Jul 26, 2013 2.940 3.020 2.850 3.010 0 -0.49(-14.00%)
Jul 25, 2013 3.430 3.620 3.380 3.500 88,911,296 +0.22(+6.71%)
Jul 24, 2013 3.260 3.400 3.230 3.280 20,043,878 +0.01(+0.31%)
Jul 23, 2013 3.330 3.340 3.220 3.270 17,963,272 -0.03(-0.91%)
Jul 22, 2013 3.345 3.420 3.290 3.300 14,592,548 -0.06(-1.79%)
Jul 19, 2013 3.420 3.460 3.310 3.360 13,734,045 -0.06(-1.75%)
Jul 18, 2013 3.470 3.520 3.400 3.420 13,181,608 -0.04(-1.30%)
Jul 17, 2013 3.440 3.510 3.440 3.465 13,704,735 +0.00(+0.14%)
Jul 16, 2013 3.600 3.600 3.450 3.460 17,903,108 -0.09(-2.54%)
Jul 15, 2013 3.500 3.600 3.450 3.550 16,659,152 +0.05(+1.43%)
Jul 12, 2013 3.560 3.640 3.450 3.500 0 -0.04(-1.13%)
Jul 11, 2013 3.430 3.540 3.410 3.540 28,585,274 +0.15(+4.42%)
Jul 10, 2013 3.390 3.440 3.360 3.390 19,583,474 +0.05(+1.50%)
Jul 09, 2013 3.300 3.340 3.220 3.340 21,651,404 +0.05(+1.52%)
Jul 08, 2013 3.450 3.455 3.280 3.290 26,426,130 -0.14(-4.08%)
Jul 05, 2013 3.480 3.500 3.390 3.430 0 +0.01(+0.29%)
Jul 03, 2013 3.390 3.480 3.320 3.420 0 +0.15(+4.59%)
Jul 02, 2013 3.435 3.480 3.210 3.270 98,521,488 +0.20(+6.51%)
Jul 01, 2013 2.770 3.140 2.760 3.070 55,034,180 +0.29(+10.43%)
Jun 28, 2013 2.800 2.840 2.711 2.780 37,180,568 -0.02(-0.71%)
Jun 26, 2013 2.730 2.830 2.730 2.800 11,026,603 +0.05(+1.82%)
Jun 25, 2013 2.590 2.780 2.570 2.750 14,503,243 +0.17(+6.80%)
Jun 24, 2013 2.640 2.650 2.500 2.575 19,192,922 -0.13(-4.98%)
Jun 21, 2013 2.800 2.820 2.650 2.710 28,303,410 -0.15(-5.08%)
Jun 20, 2013 2.850 2.900 2.850 2.855 0 -0.04(-1.21%)
Jun 19, 2013 2.880 2.900 2.860 2.890 7,017,563 +0.00(+0.00%)
Jun 18, 2013 2.860 2.910 2.860 2.890 0 +0.02(+0.70%)
Jun 17, 2013 2.820 2.900 2.820 2.870 9,039,997 +0.05(+1.77%)
Jun 14, 2013 2.780 2.840 2.780 2.820 0 +0.02(+0.62%)
Jun 13, 2013 2.800 2.810 2.760 2.803 7,248,332 -0.02(-0.62%)
Jun 12, 2013 2.890 2.900 2.800 2.820 10,135,780 -0.06(-2.08%)
Jun 11, 2013 2.860 2.900 2.810 2.880 11,685,150 +0.02(+0.70%)
Jun 10, 2013 2.810 2.930 2.800 2.860 14,271,398 +0.02(+0.70%)
Jun 07, 2013 2.780 2.850 2.760 2.840 0 -0.01(-0.35%)
Jun 06, 2013 2.850 2.920 2.730 2.850 34,734,928 -0.02(-0.70%)
Jun 05, 2013 3.020 3.050 2.850 2.870 36,679,376 -0.18(-5.90%)
Jun 04, 2013 3.040 3.100 2.950 3.050 38,305,548 +0.06(+1.97%)
Jun 03, 2013 3.410 3.440 2.870 2.991 64,852,920 -0.41(-12.03%)
May 31, 2013 3.390 3.440 3.380 3.400 18,356,328 -0.03(-0.87%)
May 30, 2013 3.430 3.530 3.400 3.430 17,324,790 +0.01(+0.29%)
May 29, 2013 3.380 3.440 3.350 3.420 14,234,373 +0.02(+0.59%)
May 28, 2013 3.420 3.470 3.360 3.400 18,405,044 +0.01(+0.29%)
May 24, 2013 3.340 3.430 3.330 3.390 0 +0.00(+0.00%)
May 23, 2013 3.300 3.400 3.250 3.390 19,909,064 -0.01(-0.29%)
May 22, 2013 3.440 3.525 3.350 3.400 25,053,790 -0.05(-1.45%)
May 21, 2013 3.400 3.590 3.380 3.450 25,308,516 +0.05(+1.47%)
May 20, 2013 3.390 3.500 3.380 3.400 11,670,931 +0.02(+0.59%)
May 17, 2013 3.400 3.460 3.350 3.380 0 +0.01(+0.30%)
May 16, 2013 3.500 3.550 3.360 3.370 23,975,776 -0.11(-3.16%)
May 15, 2013 3.340 3.630 3.310 3.480 55,914,976 +0.01(+0.29%)
May 13, 2013 3.200 3.500 3.190 3.470 39,652,520 +0.24(+7.43%)
May 10, 2013 3.210 3.240 3.180 3.230 0 +0.02(+0.62%)
May 09, 2013 3.230 3.290 3.190 3.210 10,865,086 -0.05(-1.53%)
May 08, 2013 3.130 3.270 3.120 3.260 16,081,074 +0.13(+4.15%)
May 07, 2013 3.200 3.220 3.100 3.130 19,525,078 -0.08(-2.49%)
May 06, 2013 3.170 3.230 3.170 3.210 12,709,894 -0.01(-0.31%)
May 03, 2013 3.200 3.220 3.170 3.220 0 +0.02(+0.63%)
May 02, 2013 3.210 3.230 3.190 3.200 10,784,424 +0.02(+0.63%)
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.