Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 3.059 3.072 3.043 3.052 0 -0.02(-0.52%)
Sep 26, 2013 3.085 3.091 3.049 3.068 1,302,251 -0.01(-0.21%)
Sep 25, 2013 3.068 3.088 3.060 3.075 1,359,788 +0.02(+0.63%)
Sep 24, 2013 3.065 3.078 3.036 3.056 1,543,826 +0.00(+0.00%)
Sep 23, 2013 3.056 3.073 3.049 3.056 1,317,305 +0.00(+0.11%)
Sep 20, 2013 3.091 3.104 3.052 3.052 0 -0.04(-1.25%)
Sep 19, 2013 3.139 3.142 3.091 3.091 1,599,207 -0.05(-1.64%)
Sep 18, 2013 3.123 3.155 3.094 3.142 0 +0.03(+1.03%)
Sep 17, 2013 3.136 3.139 3.068 3.110 0 -0.01(-0.21%)
Sep 16, 2013 3.117 3.129 3.101 3.117 0 +0.02(+0.61%)
Sep 13, 2013 3.082 3.098 3.063 3.098 0 +0.03(+1.02%)
Sep 12, 2013 3.085 3.092 3.067 3.067 0 -0.02(-0.51%)
Sep 11, 2013 3.085 3.088 3.054 3.082 0 +0.00(+0.10%)
Sep 10, 2013 3.098 3.101 3.063 3.079 1,934,712 +0.00(+0.10%)
Sep 09, 2013 3.063 3.082 3.063 3.076 0 +0.01(+0.31%)
Sep 06, 2013 3.060 3.079 3.026 3.067 0 +0.03(+0.82%)
Sep 05, 2013 3.051 3.063 3.029 3.042 0 +0.00(+0.00%)
Sep 04, 2013 3.042 3.051 3.004 3.042 0 +0.05(+1.57%)
Sep 03, 2013 3.079 3.107 2.957 2.995 0 -0.07(-2.35%)
Aug 30, 2013 3.104 3.129 3.067 3.067 0 -0.04(-1.31%)
Aug 29, 2013 3.098 3.126 3.085 3.107 858,658 +0.01(+0.30%)
Aug 28, 2013 3.110 3.132 3.095 3.098 0 -0.01(-0.20%)
Aug 27, 2013 3.126 3.135 3.098 3.104 1,059,644 -0.04(-1.39%)
Aug 26, 2013 3.154 3.173 3.135 3.148 0 -0.01(-0.20%)
Aug 23, 2013 3.160 3.167 3.132 3.154 0 +0.00(+0.10%)
Aug 22, 2013 3.117 3.164 3.114 3.151 627,800 +0.03(+1.10%)
Aug 21, 2013 3.123 3.134 3.082 3.117 0 -0.01(-0.20%)
Aug 20, 2013 3.088 3.129 3.079 3.123 1,364,176 +0.03(+0.91%)
Aug 19, 2013 3.129 3.148 3.092 3.095 1,274,143 -0.05(-1.59%)
Aug 16, 2013 3.167 3.179 3.145 3.145 0 -0.03(-0.79%)
Aug 15, 2013 3.192 3.217 3.160 3.170 1,479,044 -0.04(-1.36%)
Aug 14, 2013 3.223 3.239 3.179 3.214 1,985,899 +0.00(+0.00%)
Aug 13, 2013 3.217 3.239 3.204 3.214 1,059,449 +0.00(+0.00%)
Aug 12, 2013 3.189 3.220 3.189 3.214 1,096,300 +0.02(+0.49%)
Aug 09, 2013 3.211 3.223 3.173 3.198 814,799 -0.02(-0.58%)
Aug 08, 2013 3.204 3.223 3.167 3.217 1,594,676 +0.03(+0.88%)
Aug 07, 2013 3.217 3.223 3.142 3.189 1,640,781 -0.02(-0.68%)
Aug 06, 2013 3.217 3.232 3.185 3.211 1,981,409 -0.00(-0.10%)
Aug 05, 2013 3.223 3.229 3.189 3.214 1,958,524 -0.01(-0.29%)
Aug 02, 2013 3.160 3.229 3.160 3.223 2,426,362 +0.04(+1.38%)
Aug 01, 2013 3.173 3.207 3.164 3.179 1,809,222 +0.02(+0.49%)
Jul 31, 2013 3.179 3.189 3.120 3.164 0 -0.00(-0.10%)
Jul 30, 2013 3.139 3.185 3.117 3.167 0 +0.04(+1.30%)
Jul 29, 2013 3.220 3.223 3.107 3.126 0 -0.09(-2.82%)
Jul 26, 2013 3.164 3.223 3.160 3.217 0 +0.05(+1.68%)
Jul 25, 2013 3.142 3.164 3.132 3.164 0 +0.02(+0.50%)
Jul 24, 2013 3.107 3.157 3.107 3.148 0 +0.03(+0.90%)
Jul 23, 2013 3.098 3.135 3.092 3.120 0 +0.02(+0.71%)
Jul 22, 2013 3.085 3.107 3.082 3.098 0 +0.02(+0.61%)
Jul 19, 2013 3.073 3.085 3.060 3.079 0 +0.01(+0.20%)
Jul 18, 2013 3.042 3.079 3.035 3.073 0 +0.03(+1.13%)
Jul 17, 2013 3.045 3.067 3.017 3.038 1,101,435 +0.02(+0.57%)
Jul 16, 2013 3.051 3.067 3.020 3.021 0 -0.02(-0.77%)
Jul 15, 2013 3.026 3.051 3.023 3.045 0 +0.02(+0.72%)
Jul 12, 2013 3.020 3.035 3.005 3.023 0 +0.01(+0.31%)
Jul 11, 2013 3.032 3.032 3.007 3.013 0 +0.00(+0.10%)
Jul 10, 2013 3.013 3.020 2.985 3.010 0 -0.00(-0.10%)
Jul 09, 2013 3.013 3.017 2.995 3.013 0 +0.02(+0.63%)
Jul 08, 2013 3.004 3.007 2.966 2.995 0 +0.02(+0.53%)
Jul 05, 2013 3.017 3.017 2.941 2.979 0 +0.00(+0.11%)
Jul 03, 2013 3.001 3.017 2.960 2.976 0 -0.03(-0.83%)
Jul 02, 2013 2.995 3.032 2.959 3.001 0 +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.