Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.020 4.150 4.000 4.110 1,608,024 +0.02(+0.49%)
Mar 27, 2013 3.970 4.090 3.960 4.090 1,746,006 +0.11(+2.76%)
Mar 26, 2013 3.950 4.010 3.950 3.980 804,319 +0.04(+1.02%)
Mar 25, 2013 4.000 4.040 3.910 3.940 1,304,376 -0.03(-0.76%)
Mar 22, 2013 3.960 4.020 3.960 3.970 408,678 +0.03(+0.76%)
Mar 21, 2013 3.960 3.970 3.940 3.940 209,987 -0.02(-0.51%)
Mar 20, 2013 3.970 3.980 3.950 3.960 884,514 +0.01(+0.25%)
Mar 19, 2013 3.990 4.010 3.950 3.950 404,871 -0.04(-1.00%)
Mar 18, 2013 4.010 4.030 3.990 3.990 432,662 +0.00(+0.00%)
Mar 15, 2013 4.100 4.100 3.990 3.990 1,468,591 -0.11(-2.68%)
Mar 14, 2013 4.100 4.120 4.070 4.100 1,269,936 -0.04(-0.97%)
Mar 13, 2013 4.170 4.170 4.140 4.140 277,017 -0.01(-0.24%)
Mar 12, 2013 4.200 4.200 4.130 4.150 437,598 -0.14(-3.26%)
Mar 11, 2013 4.290 4.320 4.260 4.290 394,108 -0.01(-0.23%)
Mar 08, 2013 4.240 4.310 4.240 4.300 265,830 +0.07(+1.65%)
Mar 07, 2013 4.260 4.270 4.210 4.230 1,576,548 -0.05(-1.17%)
Mar 06, 2013 4.270 4.280 4.250 4.280 480,121 +0.06(+1.42%)
Mar 05, 2013 4.190 4.230 4.190 4.220 448,703 +0.08(+1.93%)
Mar 04, 2013 4.170 4.170 4.130 4.140 679,766 -0.07(-1.66%)
Mar 01, 2013 4.150 4.210 4.140 4.210 723,472 +0.08(+1.94%)
Feb 28, 2013 4.115 4.140 4.110 4.130 520,041 +0.04(+0.98%)
Feb 27, 2013 4.050 4.100 4.050 4.090 412,727 +0.08(+2.00%)
Feb 26, 2013 4.080 4.080 3.990 4.010 463,217 -0.01(-0.25%)
Feb 25, 2013 4.110 4.130 4.010 4.020 484,406 -0.12(-2.90%)
Feb 22, 2013 4.120 4.160 4.100 4.140 958,354 +0.04(+0.98%)
Feb 21, 2013 4.110 4.110 4.050 4.100 1,200,694 -0.04(-0.97%)
Feb 20, 2013 4.190 4.200 4.110 4.140 1,013,117 +0.11(+2.73%)
Feb 19, 2013 3.980 4.030 3.970 4.030 1,676,615 +0.09(+2.28%)
Feb 15, 2013 3.920 3.960 3.920 3.940 760,310 -0.01(-0.25%)
Feb 14, 2013 3.930 3.950 3.910 3.950 675,912 +0.01(+0.25%)
Feb 13, 2013 3.940 3.945 3.920 3.940 1,137,254 +0.02(+0.51%)
Feb 12, 2013 3.950 3.960 3.890 3.920 1,255,622 -0.01(-0.25%)
Feb 11, 2013 3.970 3.970 3.920 3.930 258,780 -0.05(-1.26%)
Feb 08, 2013 3.950 4.000 3.930 3.980 292,359 +0.03(+0.76%)
Feb 07, 2013 4.010 4.020 3.910 3.950 628,942 -0.08(-1.99%)
Feb 06, 2013 3.990 4.030 3.990 4.030 306,423 -0.03(-0.74%)
Feb 04, 2013 4.100 4.110 4.040 4.060 777,189 -0.02(-0.49%)
Feb 01, 2013 4.030 4.080 4.020 4.080 548,095 +0.09(+2.26%)
Jan 31, 2013 4.110 4.110 3.990 3.990 1,769,471 -0.17(-4.09%)
Jan 30, 2013 4.210 4.220 4.120 4.160 929,743 -0.09(-2.12%)
Jan 29, 2013 4.250 4.265 4.240 4.250 516,259 +0.05(+1.19%)
Jan 28, 2013 4.240 4.250 4.200 4.200 742,203 -0.02(-0.47%)
Jan 25, 2013 4.200 4.220 4.160 4.220 1,668,771 +0.02(+0.48%)
Jan 24, 2013 4.160 4.210 4.160 4.200 914,050 +0.03(+0.72%)
Jan 23, 2013 4.150 4.180 4.140 4.170 817,031 +0.01(+0.24%)
Jan 22, 2013 4.210 4.210 4.150 4.160 685,364 -0.13(-3.03%)
Jan 18, 2013 4.250 4.290 4.250 4.290 311,754 +0.04(+0.94%)
Jan 17, 2013 4.210 4.280 4.200 4.250 325,805 +0.02(+0.47%)
Jan 16, 2013 4.220 4.250 4.210 4.230 361,473 -0.05(-1.17%)
Jan 15, 2013 4.230 4.280 4.220 4.280 659,468 -0.04(-0.93%)
Jan 14, 2013 4.350 4.370 4.320 4.320 293,936 -0.06(-1.37%)
Jan 11, 2013 4.370 4.380 4.320 4.380 250,452 -0.08(-1.79%)
Jan 10, 2013 4.420 4.470 4.390 4.460 534,274 +0.17(+3.96%)
Jan 09, 2013 4.260 4.307 4.240 4.290 353,570 +0.03(+0.70%)
Jan 08, 2013 4.360 4.360 4.250 4.260 913,806 -0.14(-3.18%)
Jan 07, 2013 4.400 4.435 4.390 4.400 592,865 -0.14(-3.08%)
Jan 04, 2013 4.460 4.540 4.450 4.540 1,687,620 -0.09(-1.94%)
Jan 03, 2013 4.580 4.650 4.580 4.630 886,006 +0.08(+1.76%)
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.