Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.220 4.261 4.190 4.240 197,753 +0.00(+0.00%)
Jan 30, 2013 4.130 4.280 4.130 4.240 271,031 +0.16(+3.92%)
Jan 29, 2013 3.950 4.100 3.950 4.080 215,412 +0.13(+3.29%)
Jan 28, 2013 4.050 4.050 3.890 3.950 316,192 -0.12(-2.95%)
Jan 25, 2013 4.000 4.100 3.940 4.070 284,036 +0.05(+1.24%)
Jan 24, 2013 4.180 4.220 4.000 4.020 475,796 -0.21(-4.96%)
Jan 23, 2013 4.500 4.500 4.210 4.230 356,155 -0.24(-5.37%)
Jan 22, 2013 4.240 4.550 4.190 4.470 593,063 +0.29(+6.94%)
Jan 18, 2013 4.100 4.200 4.080 4.180 282,559 +0.10(+2.45%)
Jan 17, 2013 3.920 4.150 3.915 4.080 438,284 +0.18(+4.62%)
Jan 16, 2013 3.870 3.950 3.850 3.900 154,131 +0.03(+0.78%)
Jan 15, 2013 4.000 4.010 3.860 3.870 285,682 -0.11(-2.76%)
Jan 14, 2013 3.950 4.020 3.890 3.980 328,660 +0.15(+3.92%)
Jan 11, 2013 3.820 3.900 3.720 3.830 356,405 +0.00(+0.00%)
Jan 10, 2013 3.810 3.880 3.800 3.830 192,126 +0.06(+1.59%)
Jan 09, 2013 3.800 3.800 3.750 3.770 187,534 +0.00(+0.00%)
Jan 08, 2013 3.900 3.940 3.700 3.770 287,116 -0.09(-2.33%)
Jan 07, 2013 3.850 3.979 3.820 3.860 268,280 +0.01(+0.26%)
Jan 04, 2013 3.650 3.860 3.560 3.850 209,674 +0.09(+2.39%)
Jan 03, 2013 3.820 3.920 3.720 3.760 293,939 -0.09(-2.34%)
Jan 02, 2013 3.890 3.890 3.570 3.850 388,623 +0.28(+7.84%)
Dec 31, 2012 3.450 3.580 3.420 3.570 223,400 +0.15(+4.39%)
Dec 28, 2012 3.480 3.530 3.410 3.420 260,691 -0.03(-0.87%)
Dec 27, 2012 3.520 3.550 3.450 3.450 176,255 -0.02(-0.58%)
Dec 26, 2012 3.500 3.550 3.420 3.470 158,649 -0.02(-0.57%)
Dec 24, 2012 3.570 3.570 3.430 3.490 85,205 +0.01(+0.29%)
Dec 21, 2012 3.560 3.670 3.410 3.480 850,453 -0.07(-1.97%)
Dec 20, 2012 3.700 3.710 3.510 3.550 523,759 -0.15(-4.05%)
Dec 19, 2012 3.700 3.800 3.640 3.700 290,492 +0.00(+0.00%)
Dec 18, 2012 3.800 3.850 3.680 3.700 208,528 -0.08(-2.12%)
Dec 17, 2012 3.950 3.960 3.760 3.780 193,970 -0.18(-4.55%)
Dec 14, 2012 3.960 4.020 3.920 3.960 182,580 +0.02(+0.51%)
Dec 13, 2012 3.860 3.950 3.790 3.940 227,288 +0.03(+0.77%)
Dec 12, 2012 3.880 3.980 3.760 3.910 358,619 +0.08(+2.09%)
Dec 11, 2012 3.760 3.840 3.730 3.830 90,955 +0.05(+1.32%)
Dec 10, 2012 3.730 3.790 3.660 3.780 119,013 +0.11(+3.00%)
Dec 07, 2012 3.620 3.680 3.580 3.670 115,072 +0.14(+3.97%)
Dec 06, 2012 3.620 3.790 3.510 3.530 253,256 -0.12(-3.29%)
Dec 05, 2012 3.780 3.870 3.630 3.650 160,362 -0.12(-3.18%)
Dec 04, 2012 3.670 3.800 3.610 3.770 142,761 +0.04(+1.07%)
Nov 30, 2012 3.830 3.860 3.710 3.730 87,085 -0.12(-3.12%)
Nov 29, 2012 3.830 3.850 3.770 3.850 100,150 +0.09(+2.39%)
Nov 28, 2012 3.680 3.830 3.620 3.760 196,961 -0.01(-0.27%)
Nov 27, 2012 3.810 3.840 3.730 3.770 69,631 -0.05(-1.31%)
Nov 26, 2012 3.950 3.970 3.740 3.820 221,254 -0.06(-1.55%)
Nov 23, 2012 3.750 3.900 3.700 3.880 156,815 +0.15(+4.02%)
Nov 21, 2012 3.700 3.770 3.620 3.730 145,752 +0.01(+0.27%)
Nov 20, 2012 3.780 3.820 3.690 3.720 110,067 -0.06(-1.59%)
Nov 19, 2012 3.810 3.880 3.770 3.780 177,672 +0.09(+2.44%)
Nov 16, 2012 3.530 3.700 3.500 3.690 242,630 +0.11(+3.07%)
Nov 15, 2012 3.690 3.740 3.520 3.580 331,135 -0.15(-4.02%)
Nov 14, 2012 3.950 3.950 3.700 3.730 415,947 -0.17(-4.36%)
Nov 13, 2012 4.000 4.130 3.880 3.900 275,227 -0.14(-3.47%)
Nov 12, 2012 4.130 4.140 4.000 4.040 192,156 -0.03(-0.74%)
Nov 09, 2012 4.190 4.210 4.060 4.070 410,985 -0.07(-1.69%)
Nov 08, 2012 3.900 4.220 3.860 4.140 424,283 +0.23(+5.88%)
Nov 07, 2012 3.990 3.990 3.770 3.910 169,558 -0.04(-1.01%)
Nov 06, 2012 3.844 3.990 3.790 3.950 191,955 +0.16(+4.22%)
Nov 05, 2012 3.860 3.900 3.790 3.790 126,341 -0.05(-1.30%)
Nov 02, 2012 3.960 3.980 3.810 3.840 248,230 -0.12(-3.03%)
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.