Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.087 4.154 4.007 4.114 34,761 +0.09(+2.15%)
Mar 27, 2013 4.014 4.034 4.014 4.027 8,452 -0.07(-1.63%)
Mar 26, 2013 4.127 4.127 4.031 4.094 8,436 +0.05(+1.32%)
Mar 25, 2013 4.061 4.127 4.041 4.041 4,334 -0.03(-0.82%)
Mar 22, 2013 4.154 4.161 4.027 4.074 13,835 -0.04(-0.97%)
Mar 21, 2013 4.067 4.147 4.067 4.114 4,103 +0.04(+0.98%)
Mar 20, 2013 3.927 4.074 3.927 4.074 7,429 +0.03(+0.83%)
Mar 19, 2013 4.154 4.267 3.841 4.041 20,912 -0.08(-1.94%)
Mar 18, 2013 4.107 4.133 4.008 4.121 13,254 +0.09(+2.15%)
Mar 15, 2013 4.067 4.081 3.915 4.034 30,664 +0.04(+1.00%)
Mar 14, 2013 4.094 4.094 3.981 3.994 10,889 -0.01(-0.33%)
Mar 13, 2013 4.114 4.119 3.907 4.007 46,583 -0.09(-2.12%)
Mar 12, 2013 3.893 4.101 3.887 4.094 7,393 +0.01(+0.33%)
Mar 11, 2013 4.035 4.081 4.035 4.081 69,708 +0.07(+1.81%)
Mar 08, 2013 3.949 4.015 3.949 4.008 19,725 +0.07(+1.67%)
Mar 07, 2013 3.910 4.008 3.890 3.942 16,260 +0.06(+1.53%)
Mar 06, 2013 3.936 4.067 3.771 3.883 80,620 -0.07(-1.83%)
Mar 05, 2013 3.936 4.081 3.883 3.956 151,366 +0.08(+2.04%)
Mar 04, 2013 3.850 3.883 3.817 3.877 27,848 +0.03(+0.69%)
Mar 01, 2013 3.929 3.929 3.791 3.850 23,422 +0.05(+1.21%)
Feb 28, 2013 3.804 3.817 3.798 3.804 2,127 +0.05(+1.40%)
Feb 27, 2013 3.771 3.784 3.752 3.752 19,853 -0.01(-0.17%)
Feb 26, 2013 3.949 3.949 3.647 3.758 10,483 -0.08(-2.06%)
Feb 25, 2013 3.719 4.186 3.692 3.837 107,651 +0.12(+3.19%)
Feb 22, 2013 3.752 3.804 3.705 3.719 5,936 -0.03(-0.70%)
Feb 21, 2013 3.752 3.824 3.646 3.745 6,291 +0.03(+0.89%)
Feb 20, 2013 3.883 3.883 3.613 3.712 16,980 -0.16(-4.10%)
Feb 19, 2013 3.916 3.942 3.857 3.871 20,090 -0.02(-0.49%)
Feb 14, 2013 3.942 3.890 3.890 3.890 2,430 +0.02(+0.51%)
Feb 13, 2013 3.894 3.894 3.870 3.870 759 +0.02(+0.51%)
Feb 12, 2013 3.923 3.936 3.811 3.850 58,115 -0.04(-1.01%)
Feb 11, 2013 3.784 3.916 3.784 3.890 17,373 +0.11(+2.78%)
Feb 08, 2013 3.705 3.784 3.679 3.784 30,903 +0.10(+2.68%)
Feb 07, 2013 3.653 3.686 3.644 3.686 19,903 +0.03(+0.90%)
Feb 06, 2013 3.646 3.653 3.638 3.653 2,453 +0.01(+0.36%)
Feb 04, 2013 3.648 3.653 3.640 3.640 4,861 -0.01(-0.19%)
Feb 01, 2013 3.646 3.653 3.640 3.647 4,710 +0.03(+0.93%)
Jan 31, 2013 3.607 3.620 3.567 3.613 15,158 -0.03(-0.72%)
Jan 30, 2013 3.561 3.640 3.561 3.640 683 +0.05(+1.28%)
Jan 29, 2013 3.627 3.627 3.554 3.594 3,889 +0.01(+0.37%)
Jan 28, 2013 3.587 3.587 3.554 3.580 21,746 -0.02(-0.55%)
Jan 25, 2013 3.627 3.627 3.570 3.600 11,699 -0.03(-0.90%)
Jan 24, 2013 3.580 3.817 3.561 3.633 54,950 +0.07(+2.03%)
Jan 23, 2013 3.613 3.613 3.561 3.561 4,998 -0.03(-0.73%)
Jan 22, 2013 3.554 3.587 3.554 3.587 1,824 +0.02(+0.55%)
Jan 18, 2013 3.567 3.567 3.567 3.567 759 +0.02(+0.56%)
Jan 17, 2013 3.462 3.594 3.462 3.548 1,063 +0.09(+2.47%)
Jan 16, 2013 3.442 3.468 3.442 3.462 4,254 -0.03(-0.75%)
Jan 15, 2013 3.488 3.488 3.488 3.488 303 -0.01(-0.19%)
Jan 14, 2013 3.554 3.554 3.488 3.495 4,752 -0.03(-0.75%)
Jan 11, 2013 3.521 3.521 3.521 3.521 2,886 +0.04(+1.01%)
Jan 10, 2013 3.508 3.528 3.455 3.486 4,673 -0.04(-1.00%)
Jan 09, 2013 3.455 3.521 3.442 3.521 12,281 +0.04(+1.13%)
Jan 08, 2013 3.495 3.508 3.475 3.482 1,671 -0.04(-1.12%)
Jan 07, 2013 3.521 3.521 3.521 3.521 6,890 +0.00(+0.00%)
Jan 04, 2013 3.561 3.567 3.521 3.521 9,227 -0.04(-1.11%)
Jan 03, 2013 3.561 3.613 3.561 3.561 1,282 -0.03(-0.73%)
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.