Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.175 4.201 4.124 4.167 108,212 -0.02(-0.41%)
Jan 30, 2013 4.192 4.235 4.167 4.184 28,849 -0.01(-0.20%)
Jan 29, 2013 4.073 4.192 4.073 4.192 29,514 +0.12(+2.92%)
Jan 28, 2013 4.133 4.158 4.073 4.073 31,076 -0.03(-0.62%)
Jan 25, 2013 4.192 4.192 4.073 4.099 14,973 -0.09(-2.23%)
Jan 24, 2013 4.031 4.192 4.031 4.192 8,602 +0.13(+3.13%)
Jan 23, 2013 3.997 4.065 3.997 4.065 28,491 +0.08(+2.13%)
Jan 22, 2013 4.006 4.031 3.980 3.980 34,323 +0.01(+0.21%)
Jan 18, 2013 3.972 3.989 3.946 3.972 6,620 +0.03(+0.65%)
Jan 17, 2013 3.997 4.042 3.938 3.946 34,136 -0.08(-1.90%)
Jan 16, 2013 3.912 4.116 3.904 4.023 39,622 +0.12(+3.04%)
Jan 15, 2013 3.904 3.938 3.884 3.904 7,222 -0.01(-0.22%)
Jan 14, 2013 3.937 3.938 3.904 3.912 11,289 -0.03(-0.65%)
Jan 11, 2013 3.946 3.946 3.925 3.938 5,814 +0.01(+0.22%)
Jan 10, 2013 3.921 3.955 3.912 3.929 41,572 +0.01(+0.22%)
Jan 09, 2013 3.870 3.929 3.870 3.921 13,165 +0.03(+0.65%)
Jan 08, 2013 3.887 3.929 3.870 3.895 17,086 -0.02(-0.43%)
Jan 07, 2013 3.827 3.946 3.827 3.912 84,648 +0.02(+0.44%)
Jan 04, 2013 3.912 3.921 3.887 3.895 17,828 +0.00(+0.00%)
Jan 03, 2013 3.972 3.972 3.853 3.895 38,521 -0.03(-0.65%)
Jan 02, 2013 3.921 3.989 3.903 3.921 125,480 +0.02(+0.43%)
Dec 31, 2012 3.904 3.938 3.837 3.904 29,246 +0.01(+0.22%)
Dec 28, 2012 3.904 3.904 3.861 3.895 18,499 -0.01(-0.22%)
Dec 27, 2012 3.861 3.904 3.861 3.904 9,829 +0.07(+1.77%)
Dec 26, 2012 3.895 3.895 3.802 3.836 40,939 -0.04(-1.09%)
Dec 24, 2012 3.870 3.911 3.870 3.878 9,963 -0.03(-0.86%)
Dec 21, 2012 3.878 3.969 3.853 3.912 59,117 +0.01(+0.22%)
Dec 20, 2012 4.122 4.122 3.886 3.903 40,199 -0.24(-5.70%)
Dec 19, 2012 4.131 4.173 4.106 4.139 56,627 +0.07(+1.66%)
Dec 18, 2012 4.038 4.175 4.038 4.072 54,884 +0.09(+2.33%)
Dec 17, 2012 3.945 4.418 3.912 3.979 106,687 +0.08(+1.94%)
Dec 14, 2012 3.744 3.920 3.735 3.903 37,431 +0.17(+4.51%)
Dec 13, 2012 3.752 3.752 3.726 3.735 12,541 -0.04(-1.12%)
Dec 12, 2012 3.802 3.802 3.752 3.777 4,057 +0.00(+0.00%)
Dec 11, 2012 3.827 3.836 3.777 3.777 37,007 -0.03(-0.67%)
Dec 10, 2012 3.836 3.836 3.785 3.802 7,795 +0.01(+0.22%)
Dec 07, 2012 3.811 3.836 3.794 3.794 34,350 +0.01(+0.22%)
Dec 06, 2012 3.785 3.785 3.785 3.785 148 -0.02(-0.44%)
Dec 05, 2012 3.760 3.836 3.718 3.802 16,047 +0.02(+0.60%)
Dec 03, 2012 3.752 3.779 3.779 3.779 14,708 +0.06(+1.66%)
Nov 30, 2012 3.794 3.794 3.718 3.718 3,571 -0.01(-0.23%)
Nov 29, 2012 3.752 3.794 3.726 3.726 3,349 -0.03(-0.67%)
Nov 28, 2012 3.777 3.785 3.752 3.752 6,049 -0.02(-0.45%)
Nov 27, 2012 3.827 3.827 3.768 3.768 20,305 -0.06(-1.54%)
Nov 26, 2012 3.794 3.827 3.794 3.827 2,609 +0.00(+0.00%)
Nov 23, 2012 3.768 3.827 3.768 3.827 1,538 +0.03(+0.67%)
Nov 21, 2012 3.785 3.811 3.777 3.802 12,637 +0.03(+0.67%)
Nov 20, 2012 3.785 3.794 3.709 3.777 19,912 -0.02(-0.44%)
Nov 19, 2012 3.794 3.802 3.785 3.794 22,254 +0.01(+0.22%)
Nov 16, 2012 3.760 3.794 3.760 3.785 17,357 +0.01(+0.22%)
Nov 15, 2012 3.777 3.777 3.583 3.777 23,670 +0.01(+0.22%)
Nov 14, 2012 3.794 3.794 3.726 3.768 16,814 -0.03(-0.67%)
Nov 13, 2012 3.768 3.811 3.768 3.794 2,813 +0.00(+0.11%)
Nov 12, 2012 3.836 3.836 3.768 3.789 12,475 +0.04(+1.01%)
Nov 09, 2012 3.718 3.836 3.718 3.752 15,208 +0.03(+0.91%)
Nov 08, 2012 3.768 3.773 3.709 3.718 14,949 -0.03(-0.68%)
Nov 07, 2012 3.806 3.806 3.735 3.743 6,217 -0.07(-1.77%)
Nov 06, 2012 3.811 3.811 3.811 3.811 1,186 +0.03(+0.89%)
Nov 05, 2012 3.785 3.836 3.777 3.777 15,397 +0.02(+0.45%)
Nov 02, 2012 3.777 3.785 3.760 3.760 10,408 -0.02(-0.45%)
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.