Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 2.838 2.845 2.795 2.802 0 -0.04(-1.25%)
Aug 29, 2013 2.806 2.852 2.802 2.838 3,353,227 +0.04(+1.27%)
Aug 28, 2013 2.810 2.820 2.792 2.802 2,976,798 +0.00(+0.00%)
Aug 27, 2013 2.817 2.831 2.792 2.802 4,365,991 -0.04(-1.25%)
Aug 26, 2013 2.834 2.859 2.824 2.838 3,074,210 +0.01(+0.25%)
Aug 23, 2013 2.838 2.854 2.817 2.831 0 -0.01(-0.25%)
Aug 22, 2013 2.792 2.852 2.792 2.838 2,838,413 +0.05(+1.91%)
Aug 21, 2013 2.831 2.833 2.778 2.785 4,682,651 -0.05(-1.75%)
Aug 20, 2013 2.771 2.842 2.760 2.834 4,736,723 +0.07(+2.70%)
Aug 19, 2013 2.795 2.815 2.756 2.760 2,528,077 -0.03(-1.02%)
Aug 16, 2013 2.774 2.820 2.774 2.788 0 +0.01(+0.26%)
Aug 15, 2013 2.820 2.834 2.746 2.781 7,903,508 -0.05(-1.88%)
Aug 14, 2013 2.849 2.863 2.827 2.834 4,891,994 -0.02(-0.87%)
Aug 13, 2013 2.874 2.877 2.849 2.859 2,855,686 -0.02(-0.62%)
Aug 12, 2013 2.863 2.895 2.849 2.877 4,284,695 +0.01(+0.37%)
Aug 09, 2013 2.859 2.895 2.858 2.866 2,668,238 +0.01(+0.19%)
Aug 08, 2013 2.856 2.930 2.827 2.861 6,788,008 +0.04(+1.58%)
Aug 07, 2013 2.831 2.831 2.785 2.817 3,880,032 -0.01(-0.50%)
Aug 06, 2013 2.877 2.884 2.827 2.831 4,076,306 -0.05(-1.61%)
Aug 05, 2013 2.891 2.905 2.852 2.877 3,406,812 -0.03(-1.10%)
Aug 02, 2013 2.891 2.934 2.884 2.909 2,245,005 +0.01(+0.18%)
Aug 01, 2013 2.913 2.934 2.888 2.904 6,478,956 +0.02(+0.55%)
Jul 31, 2013 2.895 2.905 2.842 2.888 0 +0.00(+0.00%)
Jul 30, 2013 2.898 2.905 2.856 2.888 0 +0.01(+0.25%)
Jul 29, 2013 2.913 2.920 2.863 2.881 0 -0.05(-1.58%)
Jul 26, 2013 2.916 2.934 2.888 2.927 0 +0.00(+0.00%)
Jul 25, 2013 2.884 2.934 2.884 2.927 0 +0.03(+1.04%)
Jul 24, 2013 2.945 2.945 2.874 2.897 0 -0.04(-1.39%)
Jul 23, 2013 2.927 2.955 2.913 2.937 0 +0.01(+0.36%)
Jul 22, 2013 2.930 2.952 2.907 2.927 0 +0.00(+0.00%)
Jul 19, 2013 2.923 2.945 2.898 2.927 0 +0.01(+0.49%)
Jul 18, 2013 2.923 2.966 2.902 2.913 0 +0.01(+0.31%)
Jul 17, 2013 2.920 2.929 2.882 2.904 3,839,223 +0.00(+0.06%)
Jul 16, 2013 2.920 2.927 2.891 2.902 0 -0.01(-0.37%)
Jul 15, 2013 2.898 2.923 2.881 2.913 0 +0.02(+0.74%)
Jul 12, 2013 2.895 2.902 2.863 2.891 0 +0.00(+0.06%)
Jul 11, 2013 2.891 2.913 2.863 2.889 0 +0.02(+0.68%)
Jul 10, 2013 2.874 2.874 2.838 2.870 0 +0.00(+0.12%)
Jul 09, 2013 2.845 2.895 2.827 2.866 0 +0.03(+1.00%)
Jul 08, 2013 2.817 2.842 2.799 2.838 0 +0.02(+0.76%)
Jul 05, 2013 2.842 2.842 2.746 2.817 0 +0.05(+1.93%)
Jul 03, 2013 2.771 2.788 2.739 2.763 0 -0.01(-0.38%)
Jul 02, 2013 2.778 2.817 2.735 2.774 0 +0.00(+0.13%)
Jul 01, 2013 2.746 2.795 2.746 2.771 0 +0.02(+0.78%)
Jun 28, 2013 2.746 2.763 2.721 2.749 6,378,385 +0.00(+0.00%)
Jun 27, 2013 2.699 2.749 2.685 2.749 0 +0.06(+2.11%)
Jun 26, 2013 2.689 2.730 2.675 2.692 0 +0.03(+1.13%)
Jun 25, 2013 2.657 2.689 2.621 2.662 0 +0.04(+1.70%)
Jun 24, 2013 2.660 2.664 2.596 2.618 0 -0.07(-2.51%)
Jun 21, 2013 2.714 2.756 2.664 2.685 10,986,727 -0.02(-0.72%)
Jun 20, 2013 2.739 2.788 2.685 2.705 0 -0.07(-2.37%)
Jun 19, 2013 2.827 2.831 2.760 2.771 0 -0.05(-1.76%)
Jun 18, 2013 2.781 2.827 2.774 2.820 6,003,436 +0.04(+1.53%)
Jun 17, 2013 2.819 2.843 2.771 2.778 0 -0.03(-1.11%)
Jun 14, 2013 2.823 2.833 2.788 2.809 0 +0.02(+0.62%)
Jun 13, 2013 2.764 2.795 2.750 2.791 8,577,204 +0.01(+0.37%)
Jun 12, 2013 2.791 2.805 2.726 2.781 9,894,496 +0.00(+0.00%)
Jun 11, 2013 2.812 2.823 2.774 2.781 7,372,773 -0.04(-1.47%)
Jun 10, 2013 2.798 2.833 2.788 2.823 0 +0.03(+0.99%)
Jun 07, 2013 2.802 2.831 2.778 2.795 0 +0.03(+1.00%)
Jun 06, 2013 2.764 2.798 2.694 2.767 14,047,416 +0.01(+0.38%)
Jun 05, 2013 2.767 2.769 2.722 2.757 0 -0.01(-0.25%)
Jun 04, 2013 2.816 2.854 2.746 2.764 0 -0.06(-2.03%)
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.