Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.958 3.990 3.940 3.950 53,492 -0.03(-0.85%)
Mar 27, 2013 3.899 3.985 3.860 3.984 66,294 +0.09(+2.41%)
Mar 26, 2013 3.888 3.892 3.830 3.890 67,119 +0.01(+0.13%)
Mar 25, 2013 4.040 4.040 3.829 3.885 77,177 -0.11(-2.63%)
Mar 22, 2013 4.124 4.130 3.971 3.990 72,756 -0.10(-2.44%)
Mar 21, 2013 4.101 4.150 4.090 4.090 19,235 -0.06(-1.35%)
Mar 20, 2013 4.130 4.150 4.108 4.146 82,187 +0.05(+1.12%)
Mar 19, 2013 4.050 4.127 4.050 4.100 31,971 +0.00(+0.00%)
Mar 18, 2013 4.130 4.170 4.100 4.100 37,392 -0.12(-2.84%)
Mar 15, 2013 4.215 4.250 4.184 4.220 219,985 +0.06(+1.44%)
Mar 14, 2013 4.140 4.250 4.140 4.160 49,470 +0.01(+0.24%)
Mar 13, 2013 4.080 4.150 4.060 4.150 41,707 +0.05(+1.22%)
Mar 12, 2013 4.000 4.100 3.990 4.100 106,642 +0.12(+3.02%)
Mar 11, 2013 4.010 4.040 3.970 3.980 66,266 -0.06(-1.49%)
Mar 08, 2013 3.992 4.040 3.950 4.040 102,169 +0.10(+2.59%)
Mar 07, 2013 3.950 3.973 3.910 3.938 24,225 +0.02(+0.50%)
Mar 06, 2013 3.880 3.940 3.820 3.918 53,399 +0.02(+0.47%)
Mar 05, 2013 3.960 3.990 3.893 3.900 22,233 -0.02(-0.51%)
Mar 04, 2013 3.990 4.010 3.920 3.920 77,252 -0.09(-2.17%)
Mar 01, 2013 4.020 4.020 3.960 4.007 69,454 -0.01(-0.32%)
Feb 28, 2013 3.997 4.030 3.980 4.020 116,392 +0.03(+0.75%)
Feb 27, 2013 3.870 4.027 3.860 3.990 80,496 +0.07(+1.89%)
Feb 26, 2013 3.870 3.920 3.864 3.916 17,394 +0.04(+0.93%)
Feb 25, 2013 3.960 3.963 3.880 3.880 39,520 -0.05(-1.32%)
Feb 22, 2013 3.830 3.960 3.825 3.932 66,368 +0.09(+2.40%)
Feb 21, 2013 3.946 4.040 3.760 3.840 133,698 -0.36(-8.57%)
Feb 20, 2013 4.050 4.200 4.040 4.200 109,545 +0.12(+2.94%)
Feb 19, 2013 4.055 4.084 4.040 4.080 65,681 +0.01(+0.25%)
Feb 15, 2013 4.012 4.080 4.012 4.070 117,222 +0.01(+0.35%)
Feb 14, 2013 4.030 4.060 4.020 4.056 33,995 +0.01(+0.15%)
Feb 13, 2013 4.080 4.110 4.050 4.050 31,824 -0.05(-1.17%)
Feb 12, 2013 4.114 4.130 4.072 4.098 54,714 -0.00(-0.09%)
Feb 11, 2013 4.053 4.120 4.050 4.101 31,923 +0.01(+0.33%)
Feb 08, 2013 4.098 4.140 4.085 4.088 91,549 -0.05(-1.26%)
Feb 07, 2013 4.110 4.140 4.060 4.140 20,893 +0.03(+0.73%)
Feb 06, 2013 4.030 4.125 4.030 4.110 86,466 +0.17(+4.18%)
Feb 04, 2013 3.980 4.010 3.940 3.945 20,909 -0.05(-1.33%)
Feb 01, 2013 3.960 4.040 3.960 3.998 20,416 +0.05(+1.18%)
Jan 31, 2013 4.020 4.020 3.930 3.951 36,596 -0.03(-0.87%)
Jan 30, 2013 4.053 4.065 3.980 3.986 114,162 -0.09(-2.30%)
Jan 29, 2013 4.071 4.080 4.030 4.080 98,275 +0.04(+0.93%)
Jan 28, 2013 3.950 4.080 3.948 4.043 98,271 +0.07(+1.83%)
Jan 25, 2013 4.042 4.042 3.945 3.970 128,993 -0.11(-2.70%)
Jan 24, 2013 4.114 4.114 4.040 4.080 25,923 -0.07(-1.68%)
Jan 23, 2013 4.194 4.210 4.150 4.150 34,384 -0.08(-1.90%)
Jan 22, 2013 4.195 4.240 4.190 4.230 207,126 +0.06(+1.49%)
Jan 18, 2013 4.139 4.200 4.110 4.168 97,176 +0.04(+0.85%)
Jan 17, 2013 4.120 4.190 4.087 4.133 128,349 +0.01(+0.32%)
Jan 16, 2013 4.060 4.120 4.030 4.120 126,675 +0.02(+0.49%)
Jan 15, 2013 4.170 4.180 4.100 4.100 95,316 -0.07(-1.63%)
Jan 14, 2013 4.077 4.200 4.056 4.168 241,273 +0.10(+2.41%)
Jan 12, 2013 4.090 4.090 4.044 4.070 121,492 +0.00(+0.00%)
Jan 11, 2013 4.090 4.090 4.044 4.070 121,492 -0.00(-0.12%)
Jan 10, 2013 4.000 4.090 3.940 4.075 124,173 +0.16(+3.95%)
Jan 09, 2013 3.968 4.008 3.920 3.920 97,677 +0.01(+0.26%)
Jan 08, 2013 3.934 3.960 3.900 3.910 47,322 -0.02(-0.41%)
Jan 07, 2013 3.934 3.960 3.858 3.926 163,061 -0.01(-0.36%)
Jan 04, 2013 3.870 3.940 3.870 3.940 177,264 +0.05(+1.29%)
Jan 03, 2013 3.940 3.970 3.870 3.890 110,281 -0.04(-1.02%)
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.