Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 3.662 3.686 3.628 3.652 798,655 -0.04(-1.18%)
Feb 27, 2013 3.628 3.711 3.628 3.696 984,855 +0.04(+1.20%)
Feb 26, 2013 3.643 3.764 3.599 3.652 996,169 -0.04(-1.18%)
Feb 22, 2013 3.628 3.706 3.618 3.696 1,026,288 +0.06(+1.60%)
Feb 21, 2013 3.609 3.652 3.565 3.638 1,395,143 +0.02(+0.67%)
Feb 20, 2013 3.691 3.706 3.570 3.613 1,574,750 -0.09(-2.49%)
Feb 19, 2013 3.633 3.711 3.565 3.706 1,887,952 +0.05(+1.46%)
Feb 15, 2013 3.701 3.701 3.502 3.652 3,452,294 -0.06(-1.57%)
Feb 14, 2013 4.080 4.080 3.618 3.711 4,959,779 -0.35(-8.72%)
Feb 13, 2013 4.085 4.128 4.041 4.065 1,851,645 -0.05(-1.30%)
Feb 12, 2013 4.080 4.118 4.041 4.118 2,207,147 +0.03(+0.83%)
Feb 11, 2013 4.070 4.114 4.007 4.085 2,814,416 -0.01(-0.36%)
Feb 08, 2013 4.012 4.225 3.915 4.099 5,054,853 -0.67(-14.05%)
Feb 07, 2013 4.794 4.828 4.735 4.769 611,658 -0.01(-0.30%)
Feb 06, 2013 4.779 4.803 4.735 4.784 648,792 +0.01(+0.31%)
Feb 04, 2013 4.818 4.843 4.769 4.769 749,072 -0.05(-1.11%)
Feb 01, 2013 4.818 4.852 4.726 4.823 1,103,752 -0.01(-0.20%)
Jan 31, 2013 4.871 4.896 4.816 4.832 877,970 -0.04(-0.80%)
Jan 30, 2013 4.910 4.930 4.847 4.871 617,631 -0.03(-0.59%)
Jan 29, 2013 4.852 4.944 4.847 4.900 781,073 +0.05(+1.00%)
Jan 28, 2013 4.876 4.910 4.828 4.852 900,998 -0.06(-1.19%)
Jan 25, 2013 4.905 4.910 4.881 4.910 541,734 +0.00(+0.00%)
Jan 24, 2013 4.930 4.939 4.891 4.910 618,502 -0.02(-0.39%)
Jan 23, 2013 4.891 4.959 4.876 4.930 729,678 +0.04(+0.89%)
Jan 22, 2013 4.930 4.930 4.881 4.886 981,314 -0.01(-0.20%)
Jan 18, 2013 4.896 4.910 4.871 4.896 540,095 -0.01(-0.30%)
Jan 17, 2013 4.910 4.934 4.866 4.910 524,838 +0.02(+0.50%)
Jan 16, 2013 4.769 4.886 4.769 4.886 478,218 +0.07(+1.51%)
Jan 15, 2013 4.769 4.871 4.764 4.813 521,583 +0.00(+0.10%)
Jan 14, 2013 4.876 4.881 4.794 4.808 662,600 -0.06(-1.20%)
Jan 11, 2013 4.847 4.871 4.779 4.866 934,269 -0.01(-0.20%)
Jan 10, 2013 4.988 5.022 4.866 4.876 1,493,397 -0.10(-2.05%)
Jan 09, 2013 5.046 5.075 4.968 4.978 741,682 -0.05(-0.97%)
Jan 08, 2013 5.027 5.051 4.997 5.027 771,604 +0.01(+0.29%)
Jan 07, 2013 4.930 5.012 4.915 5.012 822,562 +0.11(+2.28%)
Jan 04, 2013 4.905 4.978 4.881 4.900 971,813 +0.03(+0.70%)
Jan 03, 2013 4.881 4.900 4.847 4.866 848,854 +0.04(+0.80%)
Jan 02, 2013 4.818 4.866 4.658 4.828 1,107,432 +0.17(+3.65%)
Dec 31, 2012 4.575 4.687 4.570 4.658 594,605 +0.05(+1.05%)
Dec 28, 2012 4.585 4.672 4.565 4.609 328,226 +0.01(+0.21%)
Dec 27, 2012 4.619 4.658 4.590 4.599 345,165 -0.03(-0.73%)
Dec 26, 2012 4.619 4.755 4.497 4.633 844,472 +0.00(+0.00%)
Dec 24, 2012 4.721 4.721 4.624 4.633 220,391 -0.08(-1.75%)
Dec 21, 2012 4.546 4.735 4.546 4.716 587,310 +0.12(+2.53%)
Dec 20, 2012 4.609 4.643 4.583 4.599 388,336 +0.03(+0.64%)
Dec 19, 2012 4.565 4.614 4.522 4.570 488,657 -0.04(-0.95%)
Dec 18, 2012 4.682 4.706 4.541 4.614 464,433 -0.03(-0.73%)
Dec 17, 2012 4.444 4.682 4.429 4.648 725,153 +0.18(+4.02%)
Dec 14, 2012 4.556 4.575 4.449 4.468 652,739 -0.11(-2.44%)
Dec 13, 2012 4.798 4.798 4.550 4.580 845,084 -0.20(-4.26%)
Dec 12, 2012 4.624 4.905 4.614 4.784 1,059,381 +0.18(+3.90%)
Dec 11, 2012 4.565 4.624 4.546 4.604 860,588 +0.07(+1.61%)
Dec 10, 2012 4.483 4.536 4.463 4.531 860,833 +0.07(+1.63%)
Dec 07, 2012 4.429 4.468 4.429 4.458 781,551 +0.03(+0.66%)
Dec 06, 2012 4.376 4.473 4.371 4.429 839,605 +0.07(+1.67%)
Dec 05, 2012 4.390 4.400 4.322 4.356 1,121,592 -0.04(-0.99%)
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.