Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.400 3.442 3.377 3.442 27,670,316 +0.05(+1.47%)
Apr 29, 2013 3.357 3.405 3.342 3.393 26,968,840 +0.04(+1.19%)
Apr 26, 2013 3.362 3.368 3.348 3.353 32,435,076 -0.02(-0.45%)
Apr 25, 2013 3.357 3.375 3.328 3.368 0 +0.03(+0.82%)
Apr 24, 2013 3.240 3.368 3.237 3.340 0 +0.11(+3.41%)
Apr 23, 2013 3.175 3.263 3.170 3.230 37,694,564 +0.08(+2.62%)
Apr 22, 2013 3.140 3.175 3.115 3.147 24,556,476 +0.00(+0.16%)
Apr 19, 2013 3.132 3.151 3.092 3.143 30,302,788 +0.01(+0.24%)
Apr 18, 2013 3.205 3.225 3.135 3.135 40,254,756 -0.06(-1.92%)
Apr 17, 2013 3.215 3.245 3.178 3.196 53,294,520 -0.04(-1.35%)
Apr 16, 2013 3.235 3.263 3.217 3.240 46,884,108 +0.04(+1.09%)
Apr 15, 2013 3.263 3.272 3.185 3.205 43,041,868 -0.07(-2.06%)
Apr 12, 2013 3.208 3.308 3.180 3.272 77,057,008 +0.08(+2.51%)
Apr 11, 2013 3.163 3.212 3.075 3.192 96,921,832 -0.02(-0.47%)
Apr 10, 2013 3.160 3.212 3.152 3.208 38,468,416 +0.05(+1.58%)
Apr 09, 2013 3.110 3.180 3.087 3.158 38,058,092 +0.05(+1.61%)
Apr 08, 2013 3.118 3.118 3.049 3.107 32,665,676 -0.01(-0.24%)
Apr 05, 2013 3.018 3.115 3.010 3.115 55,135,496 +0.05(+1.76%)
Apr 04, 2013 3.022 3.072 3.013 3.061 29,467,400 +0.03(+0.98%)
Apr 03, 2013 3.065 3.083 3.010 3.031 35,251,868 -0.04(-1.21%)
Apr 02, 2013 3.105 3.112 3.050 3.069 37,152,296 -0.03(-1.09%)
Apr 01, 2013 3.200 3.200 3.080 3.103 44,282,540 -0.10(-3.27%)
Mar 28, 2013 3.155 3.210 3.132 3.208 34,927,312 +0.04(+1.42%)
Mar 27, 2013 3.112 3.180 3.105 3.163 25,493,244 +0.04(+1.20%)
Mar 26, 2013 3.110 3.127 3.098 3.125 23,253,984 +0.02(+0.73%)
Mar 25, 2013 3.138 3.140 3.080 3.103 36,207,604 -0.02(-0.56%)
Mar 22, 2013 3.115 3.132 3.103 3.120 23,247,396 +0.02(+0.48%)
Mar 21, 2013 3.138 3.143 3.100 3.105 33,903,008 -0.05(-1.58%)
Mar 20, 2013 3.147 3.165 3.119 3.155 34,058,804 +0.04(+1.20%)
Mar 19, 2013 3.140 3.155 3.095 3.118 35,476,040 -0.02(-0.64%)
Mar 18, 2013 3.140 3.167 3.115 3.138 29,831,168 -0.02(-0.71%)
Mar 15, 2013 3.188 3.188 3.147 3.160 35,579,232 -0.03(-0.86%)
Mar 14, 2013 3.205 3.215 3.167 3.188 38,330,164 +0.00(+0.08%)
Mar 13, 2013 3.185 3.239 3.155 3.185 48,583,992 +0.00(+0.00%)
Mar 12, 2013 3.170 3.195 3.140 3.185 31,084,388 +0.01(+0.35%)
Mar 11, 2013 3.172 3.188 3.147 3.174 29,974,548 -0.03(-0.98%)
Mar 08, 2013 3.197 3.220 3.183 3.205 24,648,328 +0.02(+0.47%)
Mar 07, 2013 3.215 3.248 3.172 3.190 31,482,200 -0.01(-0.23%)
Mar 06, 2013 3.220 3.250 3.183 3.197 34,292,732 -0.00(-0.08%)
Mar 05, 2013 3.183 3.205 3.166 3.200 36,609,976 +0.04(+1.15%)
Mar 04, 2013 3.155 3.194 3.130 3.164 35,367,656 -0.01(-0.43%)
Mar 01, 2013 3.143 3.188 3.114 3.178 38,939,296 +0.01(+0.39%)
Feb 28, 2013 3.175 3.212 3.145 3.165 59,138,952 +0.02(+0.48%)
Feb 27, 2013 3.092 3.172 3.085 3.150 47,697,648 +0.06(+1.86%)
Feb 26, 2013 3.062 3.109 3.052 3.092 48,750,012 +0.02(+0.57%)
Feb 25, 2013 3.138 3.163 3.070 3.075 64,444,132 -0.05(-1.76%)
Feb 22, 2013 3.092 3.132 3.075 3.130 37,014,652 +0.06(+1.87%)
Feb 21, 2013 3.090 3.125 3.065 3.072 58,040,532 -0.02(-0.73%)
Feb 20, 2013 3.150 3.200 3.085 3.095 71,300,864 -0.04(-1.39%)
Feb 19, 2013 3.185 3.188 3.120 3.139 43,354,888 -0.04(-1.38%)
Feb 15, 2013 3.175 3.197 3.112 3.183 73,387,456 +0.00(+0.01%)
Feb 14, 2013 3.050 3.185 3.013 3.183 88,197,344 +0.09(+2.91%)
Feb 13, 2013 3.110 3.166 3.083 3.092 85,448,304 -0.02(-0.48%)
Feb 12, 2013 3.099 3.141 3.095 3.107 27,780,260 -0.02(-0.64%)
Feb 11, 2013 3.118 3.159 3.087 3.127 40,830,796 +0.04(+1.13%)
Feb 08, 2013 3.092 3.117 3.072 3.092 30,725,144 +0.02(+0.65%)
Feb 07, 2013 3.075 3.100 3.042 3.072 43,999,728 -0.01(-0.41%)
Feb 06, 2013 3.035 3.110 3.018 3.085 53,068,592 +0.04(+1.48%)
Feb 04, 2013 3.075 3.138 3.038 3.040 51,174,384 -0.05(-1.70%)
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.