Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.926 3.955 3.908 3.908 925,954 -0.02(-0.45%)
Jan 30, 2013 3.926 3.949 3.914 3.926 472,204 -0.01(-0.15%)
Jan 29, 2013 3.914 3.938 3.914 3.932 678,436 -0.02(-0.45%)
Jan 28, 2013 3.961 3.961 3.914 3.949 661,245 +0.02(+0.60%)
Jan 25, 2013 3.902 3.926 3.879 3.926 534,477 +0.07(+1.83%)
Jan 24, 2013 3.832 3.861 3.820 3.855 998,919 +0.05(+1.24%)
Jan 23, 2013 3.790 3.808 3.767 3.808 1,021,504 -0.09(-2.27%)
Jan 22, 2013 3.855 3.902 3.843 3.896 749,243 -0.02(-0.60%)
Jan 18, 2013 3.891 3.926 3.867 3.920 422,280 +0.01(+0.30%)
Jan 17, 2013 3.902 3.920 3.873 3.908 562,371 +0.05(+1.38%)
Jan 16, 2013 3.832 3.876 3.820 3.855 653,931 -0.09(-2.24%)
Jan 15, 2013 3.902 3.949 3.902 3.944 796,177 -0.04(-1.04%)
Jan 14, 2013 3.985 3.991 3.949 3.985 835,297 +0.03(+0.75%)
Jan 11, 2013 3.944 3.967 3.920 3.955 575,780 +0.02(+0.60%)
Jan 10, 2013 3.920 3.938 3.879 3.932 670,363 +0.05(+1.37%)
Jan 09, 2013 3.885 3.914 3.867 3.879 641,490 +0.01(+0.30%)
Jan 08, 2013 3.885 3.902 3.838 3.867 834,470 -0.06(-1.65%)
Jan 07, 2013 3.920 3.938 3.908 3.932 1,093,083 +0.02(+0.45%)
Jan 04, 2013 3.837 3.926 3.837 3.914 1,139,706 +0.09(+2.31%)
Jan 03, 2013 3.837 3.855 3.814 3.826 665,253 -0.01(-0.31%)
Jan 02, 2013 3.843 3.849 3.802 3.837 1,441,248 +0.05(+1.24%)
Dec 31, 2012 3.678 3.802 3.643 3.790 921,509 +0.11(+3.04%)
Dec 28, 2012 3.678 3.702 3.672 3.678 682,075 -0.06(-1.73%)
Dec 27, 2012 3.773 3.784 3.696 3.743 689,497 +0.03(+0.79%)
Dec 26, 2012 3.714 3.749 3.696 3.714 649,766 +0.00(+0.00%)
Dec 24, 2012 3.714 3.761 3.714 3.714 428,396 -0.03(-0.79%)
Dec 21, 2012 3.696 3.743 3.696 3.743 1,376,619 -0.07(-1.85%)
Dec 20, 2012 3.790 3.826 3.773 3.814 1,292,626 +0.09(+2.54%)
Dec 19, 2012 3.749 3.766 3.708 3.720 1,761,517 +0.04(+1.12%)
Dec 18, 2012 3.631 3.690 3.631 3.678 1,491,364 +0.09(+2.63%)
Dec 17, 2012 3.549 3.596 3.549 3.584 1,728,096 +0.01(+0.33%)
Dec 14, 2012 3.572 3.596 3.555 3.572 717,113 +0.01(+0.33%)
Dec 13, 2012 3.555 3.590 3.543 3.560 801,334 +0.02(+0.67%)
Dec 12, 2012 3.507 3.572 3.507 3.537 2,202,678 +0.03(+0.84%)
Dec 11, 2012 3.478 3.519 3.478 3.507 1,803,765 +0.03(+0.85%)
Dec 10, 2012 3.466 3.478 3.443 3.478 823,791 -0.02(-0.51%)
Dec 07, 2012 3.490 3.501 3.466 3.496 1,358,191 +0.01(+0.17%)
Dec 06, 2012 3.466 3.496 3.454 3.490 1,816,404 +0.06(+1.72%)
Dec 05, 2012 3.460 3.460 3.401 3.431 1,676,759 -0.01(-0.17%)
Dec 04, 2012 3.431 3.448 3.416 3.437 1,554,778 +0.05(+1.57%)
Nov 30, 2012 3.384 3.407 3.360 3.384 750,648 +0.01(+0.17%)
Nov 29, 2012 3.372 3.392 3.354 3.378 509,243 +0.04(+1.24%)
Nov 28, 2012 3.254 3.342 3.248 3.336 988,522 +0.05(+1.62%)
Nov 27, 2012 3.295 3.316 3.277 3.283 1,554,784 -0.04(-1.24%)
Nov 26, 2012 3.301 3.325 3.295 3.325 686,496 -0.04(-1.05%)
Nov 23, 2012 3.313 3.360 3.313 3.360 405,625 +0.14(+4.20%)
Nov 21, 2012 3.213 3.224 3.195 3.224 459,345 +0.02(+0.55%)
Nov 20, 2012 3.183 3.207 3.160 3.207 1,627,477 +0.02(+0.74%)
Nov 19, 2012 3.165 3.192 3.154 3.183 1,022,537 +0.11(+3.45%)
Nov 16, 2012 3.089 3.089 3.042 3.077 853,728 -0.06(-1.88%)
Nov 15, 2012 3.118 3.154 3.112 3.136 915,324 +0.00(+0.00%)
Nov 14, 2012 3.201 3.272 3.124 3.136 1,163,151 -0.01(-0.37%)
Nov 13, 2012 3.142 3.201 3.136 3.148 719,006 -0.04(-1.29%)
Nov 12, 2012 3.195 3.207 3.168 3.189 674,640 +0.04(+1.12%)
Nov 09, 2012 3.118 3.201 3.118 3.154 1,815,476 -0.12(-3.60%)
Nov 08, 2012 3.283 3.336 3.263 3.272 2,002,880 +0.02(+0.54%)
Nov 07, 2012 3.260 3.272 3.224 3.254 820,726 -0.08(-2.30%)
Nov 06, 2012 3.325 3.348 3.307 3.331 354,934 +0.04(+1.07%)
Nov 05, 2012 3.260 3.301 3.248 3.295 1,413,824 +0.02(+0.54%)
Nov 02, 2012 3.342 3.348 3.277 3.277 434,623 -0.05(-1.59%)
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.