Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 3.723 3.783 3.715 3.730 1,497,464 -0.02(-0.40%)
Feb 27, 2013 3.750 3.868 3.715 3.745 1,710,224 -0.01(-0.27%)
Feb 26, 2013 3.768 3.788 3.720 3.755 1,301,364 -0.18(-4.48%)
Feb 22, 2013 3.688 3.935 3.658 3.931 3,762,300 +0.40(+11.29%)
Feb 21, 2013 3.587 3.625 3.513 3.533 1,178,412 -0.06(-1.77%)
Feb 20, 2013 3.667 3.680 3.585 3.596 1,515,472 -0.08(-2.08%)
Feb 19, 2013 3.615 3.675 3.590 3.672 822,696 +0.07(+1.94%)
Feb 15, 2013 3.685 3.688 3.598 3.603 961,588 -0.05(-1.30%)
Feb 14, 2013 3.615 3.660 3.570 3.650 2,781,212 +0.03(+0.90%)
Feb 13, 2013 3.643 3.675 3.527 3.618 1,155,596 -0.01(-0.41%)
Feb 12, 2013 3.665 3.688 3.623 3.632 1,408,492 -0.02(-0.55%)
Feb 11, 2013 3.697 3.708 3.647 3.652 974,472 -0.04(-1.22%)
Feb 08, 2013 3.710 3.715 3.645 3.697 798,916 +0.00(+0.07%)
Feb 07, 2013 3.771 3.771 3.667 3.695 833,740 -0.08(-1.99%)
Feb 06, 2013 3.720 3.785 3.692 3.770 1,446,848 +0.02(+0.60%)
Feb 04, 2013 3.848 3.888 3.730 3.748 1,545,604 -0.13(-3.35%)
Feb 01, 2013 3.808 3.902 3.750 3.877 1,360,056 +0.07(+1.84%)
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%)
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.