Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 2.892 2.906 2.850 2.871 15,754,409 -0.03(-0.96%)
May 30, 2013 2.885 2.923 2.868 2.899 6,781,969 +0.01(+0.48%)
May 29, 2013 2.895 2.911 2.850 2.885 10,692,450 -0.03(-1.07%)
May 28, 2013 3.006 3.041 2.916 2.916 8,695,901 -0.06(-1.86%)
May 24, 2013 2.996 3.006 2.933 2.972 0 -0.03(-0.98%)
May 23, 2013 2.947 3.062 2.890 3.001 0 +0.04(+1.46%)
May 22, 2013 3.017 3.055 2.947 2.958 0 -0.08(-2.51%)
May 21, 2013 3.030 3.051 3.023 3.034 0 -0.02(-0.57%)
May 20, 2013 3.027 3.055 3.020 3.051 0 +0.03(+0.92%)
May 17, 2013 3.027 3.030 2.992 3.023 0 +0.00(+0.00%)
May 16, 2013 2.996 3.023 2.975 3.023 14,310,722 +0.02(+0.69%)
May 15, 2013 2.947 3.006 2.933 3.003 0 -0.04(-1.37%)
May 13, 2013 3.034 3.063 3.010 3.044 4,488,623 +0.02(+0.69%)
May 10, 2013 3.027 3.037 3.004 3.023 0 -0.00(-0.11%)
May 09, 2013 3.044 3.055 3.013 3.027 0 -0.03(-1.02%)
May 08, 2013 3.010 3.058 2.978 3.058 0 +0.03(+1.03%)
May 07, 2013 3.017 3.037 2.994 3.027 0 +0.01(+0.23%)
May 06, 2013 3.044 3.048 3.006 3.020 0 -0.02(-0.57%)
May 03, 2013 3.069 3.048 3.020 3.037 0 +0.00(+0.00%)
May 02, 2013 2.982 3.037 2.975 3.037 0 +0.06(+1.98%)
May 01, 2013 3.055 3.062 2.978 2.978 0 -0.07(-2.38%)
Apr 30, 2013 3.027 3.051 3.006 3.051 0 +0.03(+1.03%)
Apr 29, 2013 2.989 3.023 2.975 3.020 4,869,059 +0.03(+1.04%)
Apr 26, 2013 2.954 2.992 2.954 2.989 7,797,879 +0.03(+1.17%)
Apr 25, 2013 2.930 2.975 2.920 2.954 4,232,738 +0.03(+1.19%)
Apr 24, 2013 2.920 2.933 2.901 2.920 4,149,529 +0.00(+0.12%)
Apr 23, 2013 2.923 2.925 2.902 2.916 4,163,484 +0.01(+0.48%)
Apr 22, 2013 2.885 2.913 2.842 2.902 3,508,889 +0.03(+0.96%)
Apr 19, 2013 2.826 2.878 2.823 2.875 2,842,545 +0.05(+1.84%)
Apr 18, 2013 2.830 2.854 2.812 2.823 4,974,056 +0.01(+0.49%)
Apr 17, 2013 2.843 2.850 2.771 2.809 5,401,102 -0.05(-1.58%)
Apr 16, 2013 2.830 2.854 2.805 2.854 5,288,237 +0.06(+2.23%)
Apr 15, 2013 2.864 2.864 2.788 2.791 6,991,948 -0.08(-2.77%)
Apr 12, 2013 2.881 2.895 2.857 2.871 4,092,045 -0.03(-1.07%)
Apr 11, 2013 2.944 2.944 2.895 2.902 6,044,907 -0.04(-1.41%)
Apr 10, 2013 2.899 2.951 2.892 2.944 4,071,024 +0.06(+2.16%)
Apr 09, 2013 2.888 2.920 2.871 2.881 4,377,419 -0.01(-0.36%)
Apr 08, 2013 2.881 2.916 2.861 2.892 3,466,462 +0.03(+0.97%)
Apr 05, 2013 2.840 2.875 2.816 2.864 5,445,395 -0.01(-0.42%)
Apr 04, 2013 2.871 2.916 2.847 2.876 6,832,140 +0.03(+1.03%)
Apr 03, 2013 2.927 2.927 2.842 2.847 5,803,941 -0.07(-2.43%)
Apr 02, 2013 2.885 2.927 2.885 2.918 3,270,195 +0.05(+1.75%)
Apr 01, 2013 2.895 2.909 2.861 2.868 3,695,526 -0.03(-0.96%)
Mar 28, 2013 2.920 2.930 2.881 2.895 4,785,492 -0.01(-0.48%)
Mar 27, 2013 2.875 2.923 2.861 2.909 5,579,349 +0.01(+0.48%)
Mar 26, 2013 2.902 2.944 2.861 2.895 10,319,836 -0.07(-2.22%)
Mar 25, 2013 2.958 2.972 2.930 2.961 3,087,854 +0.02(+0.71%)
Mar 22, 2013 2.940 2.953 2.920 2.940 2,970,340 +0.01(+0.35%)
Mar 21, 2013 2.906 2.944 2.892 2.930 3,350,014 +0.01(+0.36%)
Mar 20, 2013 2.916 2.940 2.902 2.920 3,270,065 +0.03(+0.96%)
Mar 19, 2013 2.940 2.968 2.878 2.892 6,218,664 -0.03(-1.18%)
Mar 18, 2013 2.937 2.957 2.916 2.927 4,570,390 -0.03(-0.92%)
Mar 15, 2013 2.991 2.996 2.910 2.954 6,817,456 -0.04(-1.19%)
Mar 14, 2013 2.984 2.998 2.964 2.989 4,035,774 +0.02(+0.51%)
Mar 13, 2013 2.967 2.977 2.945 2.974 4,717,073 +0.02(+0.57%)
Mar 12, 2013 2.967 2.984 2.933 2.957 3,980,487 -0.03(-0.91%)
Mar 11, 2013 2.977 2.994 2.967 2.984 3,258,044 +0.01(+0.46%)
Mar 08, 2013 2.984 3.001 2.954 2.971 4,053,387 +0.01(+0.34%)
Mar 07, 2013 2.967 2.977 2.943 2.960 3,176,968 +0.00(+0.00%)
Mar 06, 2013 2.974 2.993 2.943 2.960 3,667,251 -0.01(-0.45%)
Mar 05, 2013 2.971 2.981 2.954 2.974 5,083,125 +0.02(+0.80%)
Mar 04, 2013 2.940 2.960 2.910 2.950 4,450,804 +0.01(+0.46%)
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.