Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.768 3.830 3.732 3.808 1,012,680 +0.04(+1.13%)
Jan 30, 2013 3.775 3.820 3.735 3.765 1,443,900 -0.02(-0.63%)
Jan 29, 2013 3.812 3.833 3.752 3.789 1,379,936 -0.03(-0.82%)
Jan 28, 2013 3.873 3.888 3.815 3.820 1,453,208 -0.06(-1.42%)
Jan 25, 2013 3.723 3.888 3.715 3.875 2,911,676 +0.18(+4.94%)
Jan 24, 2013 3.705 3.717 3.663 3.692 1,511,680 -0.02(-0.47%)
Jan 23, 2013 3.708 3.743 3.692 3.710 1,199,660 -0.01(-0.27%)
Jan 22, 2013 3.678 3.723 3.660 3.720 1,424,820 +0.03(+0.68%)
Jan 18, 2013 3.618 3.695 3.610 3.695 1,287,996 +0.07(+2.00%)
Jan 17, 2013 3.640 3.655 3.610 3.623 1,023,212 +0.00(+0.07%)
Jan 16, 2013 3.650 3.652 3.612 3.620 1,059,808 -0.03(-0.82%)
Jan 15, 2013 3.645 3.667 3.620 3.650 1,198,124 -0.01(-0.27%)
Jan 14, 2013 3.705 3.725 3.640 3.660 1,019,324 -0.04(-1.21%)
Jan 11, 2013 3.737 3.745 3.697 3.705 992,148 -0.03(-0.74%)
Jan 10, 2013 3.660 3.735 3.638 3.732 1,501,688 +0.08(+2.26%)
Jan 09, 2013 3.638 3.675 3.580 3.650 1,348,704 +0.03(+0.83%)
Jan 08, 2013 3.600 3.665 3.565 3.620 1,224,700 +0.02(+0.56%)
Jan 07, 2013 3.547 3.737 3.542 3.600 2,711,608 +0.06(+1.62%)
Jan 04, 2013 3.515 3.555 3.465 3.542 1,525,124 +0.05(+1.43%)
Jan 03, 2013 3.475 3.515 3.435 3.493 1,288,088 +0.03(+0.87%)
Jan 02, 2013 3.475 3.498 3.422 3.462 1,612,964 +0.06(+1.84%)
Dec 31, 2012 3.305 3.410 3.290 3.400 1,806,068 +0.09(+2.87%)
Dec 28, 2012 3.292 3.382 3.288 3.305 1,050,704 -0.01(-0.23%)
Dec 27, 2012 3.310 3.330 3.295 3.312 1,128,548 -0.00(-0.08%)
Dec 26, 2012 3.330 3.350 3.280 3.315 1,233,980 -0.02(-0.45%)
Dec 24, 2012 3.325 3.374 3.290 3.330 427,788 -0.00(-0.08%)
Dec 21, 2012 3.368 3.382 3.280 3.333 2,154,612 -0.05(-1.48%)
Dec 20, 2012 3.393 3.425 3.328 3.382 1,763,024 -0.02(-0.44%)
Dec 19, 2012 3.333 3.405 3.277 3.397 2,237,752 +0.07(+2.18%)
Dec 18, 2012 3.312 3.353 3.278 3.325 2,998,536 +0.02(+0.61%)
Dec 17, 2012 3.322 3.357 3.275 3.305 1,880,244 -0.01(-0.30%)
Dec 14, 2012 3.388 3.400 3.312 3.315 1,698,088 -0.10(-2.79%)
Dec 13, 2012 3.505 3.525 3.402 3.410 1,289,132 -0.08(-2.43%)
Dec 12, 2012 3.578 3.620 3.490 3.495 1,593,840 -0.06(-1.83%)
Dec 11, 2012 3.495 3.585 3.478 3.560 1,952,144 +0.08(+2.15%)
Dec 10, 2012 3.415 3.489 3.397 3.485 997,356 +0.07(+2.20%)
Dec 07, 2012 3.408 3.453 3.392 3.410 1,195,772 +0.00(+0.07%)
Dec 06, 2012 3.455 3.502 3.405 3.408 1,668,352 -0.06(-1.66%)
Dec 05, 2012 3.502 3.555 3.460 3.465 2,020,764 -0.07(-2.05%)
Dec 04, 2012 3.422 3.540 3.398 3.538 3,745,680 +0.27(+8.18%)
Nov 30, 2012 3.265 3.275 3.235 3.270 2,342,056 +0.10(+2.99%)
Nov 29, 2012 3.105 3.180 3.070 3.175 3,175,580 +0.10(+3.25%)
Nov 28, 2012 3.075 3.090 3.013 3.075 2,367,248 -0.01(-0.24%)
Nov 27, 2012 3.090 3.140 3.055 3.083 5,235,256 -0.01(-0.40%)
Nov 26, 2012 3.087 3.112 3.062 3.095 2,716,980 +0.00(+0.00%)
Nov 23, 2012 3.125 3.145 3.092 3.095 1,175,192 -0.04(-1.28%)
Nov 21, 2012 3.150 3.200 3.123 3.135 3,713,700 -0.02(-0.56%)
Nov 20, 2012 3.167 3.225 3.132 3.152 1,715,740 -0.03(-0.86%)
Nov 19, 2012 3.175 3.227 3.112 3.180 3,755,776 +0.03(+0.95%)
Nov 16, 2012 3.078 3.170 3.007 3.150 3,755,036 +0.06(+2.11%)
Nov 15, 2012 3.075 3.150 3.053 3.085 1,883,060 -0.00(-0.08%)
Nov 14, 2012 3.197 3.197 3.060 3.087 1,454,404 -0.09(-2.91%)
Nov 13, 2012 3.263 3.302 3.180 3.180 1,241,944 -0.09(-2.83%)
Nov 12, 2012 3.197 3.300 3.183 3.272 1,357,744 +0.08(+2.51%)
Nov 09, 2012 3.180 3.280 3.167 3.192 1,508,648 -0.01(-0.31%)
Nov 08, 2012 3.190 3.235 3.178 3.203 1,039,120 +0.02(+0.47%)
Nov 07, 2012 3.212 3.250 3.143 3.187 1,472,424 -0.07(-2.07%)
Nov 06, 2012 3.305 3.335 3.228 3.255 1,084,260 +0.00(+0.08%)
Nov 05, 2012 3.217 3.290 3.165 3.252 1,031,756 +0.02(+0.77%)
Nov 02, 2012 3.268 3.317 3.165 3.228 2,454,744 -0.04(-1.22%)
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.