Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.158 3.198 3.137 3.198 29,788,382 +0.05(+1.47%)
Apr 29, 2013 3.119 3.163 3.105 3.151 29,033,210 +0.04(+1.19%)
Apr 26, 2013 3.123 3.128 3.109 3.114 34,917,868 -0.01(-0.45%)
Apr 25, 2013 3.119 3.135 3.091 3.128 0 +0.03(+0.82%)
Apr 24, 2013 3.010 3.128 3.007 3.103 0 +0.10(+3.41%)
Apr 23, 2013 2.949 3.031 2.945 3.000 40,579,952 +0.08(+2.62%)
Apr 22, 2013 2.917 2.949 2.894 2.924 26,436,188 +0.00(+0.16%)
Apr 19, 2013 2.910 2.927 2.873 2.919 32,622,360 +0.01(+0.24%)
Apr 18, 2013 2.977 2.996 2.912 2.912 43,336,116 -0.06(-1.92%)
Apr 17, 2013 2.986 3.014 2.952 2.969 57,374,028 -0.04(-1.35%)
Apr 16, 2013 3.005 3.031 2.989 3.010 50,472,924 +0.03(+1.09%)
Apr 15, 2013 3.031 3.040 2.959 2.977 46,336,572 -0.06(-2.06%)
Apr 12, 2013 2.979 3.072 2.954 3.040 82,955,448 +0.07(+2.51%)
Apr 11, 2013 2.938 2.984 2.856 2.966 104,340,856 -0.01(-0.47%)
Apr 10, 2013 2.935 2.984 2.928 2.979 41,413,040 +0.05(+1.58%)
Apr 09, 2013 2.889 2.954 2.868 2.933 40,971,304 +0.05(+1.61%)
Apr 08, 2013 2.896 2.896 2.832 2.887 35,166,120 -0.01(-0.24%)
Apr 05, 2013 2.803 2.894 2.796 2.894 59,355,924 +0.05(+1.76%)
Apr 04, 2013 2.808 2.854 2.798 2.844 31,723,026 +0.03(+0.98%)
Apr 03, 2013 2.847 2.863 2.796 2.816 37,950,276 -0.03(-1.21%)
Apr 02, 2013 2.884 2.891 2.833 2.851 39,996,176 -0.03(-1.09%)
Apr 01, 2013 2.972 2.972 2.861 2.882 47,672,212 -0.10(-3.27%)
Mar 28, 2013 2.931 2.982 2.910 2.979 37,600,876 +0.04(+1.42%)
Mar 27, 2013 2.891 2.954 2.884 2.938 27,444,662 +0.03(+1.20%)
Mar 26, 2013 2.889 2.905 2.877 2.903 25,033,994 +0.02(+0.73%)
Mar 25, 2013 2.914 2.917 2.861 2.882 38,979,168 -0.02(-0.56%)
Mar 22, 2013 2.894 2.910 2.882 2.898 25,026,902 +0.01(+0.48%)
Mar 21, 2013 2.914 2.919 2.880 2.884 36,498,164 -0.05(-1.58%)
Mar 20, 2013 2.924 2.940 2.897 2.931 36,665,888 +0.03(+1.20%)
Mar 19, 2013 2.917 2.931 2.875 2.896 38,191,608 -0.02(-0.64%)
Mar 18, 2013 2.917 2.942 2.894 2.914 32,114,640 -0.02(-0.71%)
Mar 15, 2013 2.961 2.961 2.924 2.935 38,302,696 -0.03(-0.86%)
Mar 14, 2013 2.977 2.986 2.942 2.961 41,264,204 +0.00(+0.08%)
Mar 13, 2013 2.959 3.009 2.931 2.959 52,302,928 +0.00(+0.00%)
Mar 12, 2013 2.945 2.968 2.917 2.959 33,463,788 +0.01(+0.35%)
Mar 11, 2013 2.947 2.961 2.924 2.948 32,268,994 -0.03(-0.98%)
Mar 08, 2013 2.970 2.991 2.956 2.977 26,535,072 +0.01(+0.47%)
Mar 07, 2013 2.986 3.017 2.946 2.963 33,892,052 -0.01(-0.23%)
Mar 06, 2013 2.991 3.019 2.956 2.970 36,917,720 -0.00(-0.08%)
Mar 05, 2013 2.956 2.977 2.941 2.972 39,412,340 +0.03(+1.15%)
Mar 04, 2013 2.931 2.967 2.907 2.939 38,074,928 -0.01(-0.43%)
Mar 01, 2013 2.919 2.961 2.892 2.952 41,919,964 +0.01(+0.39%)
Feb 28, 2013 2.950 2.984 2.921 2.940 63,665,832 +0.01(+0.48%)
Feb 27, 2013 2.873 2.947 2.866 2.926 51,348,736 +0.05(+1.86%)
Feb 26, 2013 2.845 2.888 2.835 2.873 52,481,656 +0.03(+1.19%)
Feb 25, 2013 2.897 2.920 2.834 2.839 69,802,728 -0.05(-1.76%)
Feb 22, 2013 2.855 2.892 2.839 2.890 40,092,460 +0.05(+1.87%)
Feb 21, 2013 2.853 2.885 2.830 2.837 62,866,664 -0.02(-0.73%)
Feb 20, 2013 2.908 2.954 2.848 2.857 77,229,608 -0.04(-1.39%)
Feb 19, 2013 2.940 2.943 2.880 2.898 46,959,892 -0.04(-1.38%)
Feb 15, 2013 2.931 2.952 2.874 2.938 79,489,704 +0.00(+0.01%)
Feb 14, 2013 2.816 2.940 2.781 2.938 95,531,048 +0.08(+2.91%)
Feb 13, 2013 2.871 2.923 2.846 2.855 92,553,424 -0.01(-0.48%)
Feb 12, 2013 2.861 2.900 2.857 2.869 30,090,218 -0.02(-0.64%)
Feb 11, 2013 2.878 2.916 2.850 2.887 44,225,920 +0.03(+1.13%)
Feb 08, 2013 2.855 2.878 2.837 2.855 33,279,972 +0.02(+0.65%)
Feb 07, 2013 2.839 2.862 2.809 2.837 47,658,352 -0.01(-0.41%)
Feb 06, 2013 2.802 2.871 2.786 2.848 57,481,300 +0.04(+1.48%)
Feb 04, 2013 2.839 2.897 2.804 2.807 55,429,588 -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.