Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.430 4.430 4.350 4.430 22,310 +0.08(+1.84%)
Mar 27, 2013 4.400 4.400 4.350 4.350 19,127 -0.04(-0.91%)
Mar 26, 2013 4.390 4.390 4.390 4.390 11,527 +0.02(+0.46%)
Mar 25, 2013 4.370 4.370 4.370 4.370 77,005 -0.02(-0.46%)
Mar 22, 2013 4.390 4.390 4.370 4.390 6,800 +0.03(+0.69%)
Mar 21, 2013 4.310 4.370 4.310 4.360 92,312 +0.01(+0.23%)
Mar 20, 2013 4.290 4.350 4.290 4.350 4,820 +0.05(+1.16%)
Mar 19, 2013 4.320 4.350 4.300 4.300 62,070 -0.06(-1.38%)
Mar 18, 2013 4.340 4.360 4.340 4.360 9,906 -0.11(-2.46%)
Mar 15, 2013 4.440 4.470 4.440 4.470 32,850 +0.03(+0.68%)
Mar 14, 2013 4.340 4.440 4.340 4.440 29,325 +0.12(+2.78%)
Mar 13, 2013 4.390 4.390 4.320 4.320 29,000 -0.13(-2.92%)
Mar 12, 2013 4.360 4.450 4.360 4.450 64,692 -0.02(-0.45%)
Mar 11, 2013 4.390 4.470 4.390 4.470 13,806 +0.06(+1.36%)
Mar 08, 2013 4.420 4.420 4.310 4.410 37,830 +0.04(+0.92%)
Mar 07, 2013 4.280 4.380 4.280 4.370 24,900 +0.07(+1.63%)
Mar 06, 2013 4.300 4.330 4.300 4.300 29,238 -0.08(-1.83%)
Mar 05, 2013 4.370 4.380 4.370 4.380 28,332 -0.02(-0.45%)
Mar 04, 2013 4.340 4.400 4.340 4.400 33,148 +0.06(+1.46%)
Mar 01, 2013 4.350 4.380 4.337 4.337 731,067 +0.04(+0.85%)
Feb 28, 2013 4.341 4.370 4.300 4.300 15,804 +0.01(+0.23%)
Feb 27, 2013 4.180 4.290 4.180 4.290 104,546 +0.19(+4.63%)
Feb 26, 2013 4.030 4.100 4.030 4.100 8,035 +0.02(+0.49%)
Feb 22, 2013 4.170 4.170 4.080 4.080 28,102 -0.09(-2.16%)
Feb 21, 2013 4.170 4.170 4.170 4.170 17,200 -0.02(-0.48%)
Feb 20, 2013 4.150 4.190 4.150 4.190 11,182 +0.07(+1.70%)
Feb 19, 2013 4.120 4.120 4.120 4.120 8,400 +0.06(+1.48%)
Feb 15, 2013 4.060 4.060 4.050 4.060 19,325 +0.00(+0.00%)
Feb 14, 2013 4.060 4.060 4.060 4.060 27,900 -0.07(-1.69%)
Feb 13, 2013 4.130 4.140 4.110 4.130 20,457 +0.02(+0.49%)
Feb 12, 2013 4.100 4.130 4.100 4.110 10,159 -0.02(-0.48%)
Feb 11, 2013 4.090 4.130 4.090 4.130 15,975 +0.01(+0.24%)
Feb 08, 2013 4.050 4.120 4.050 4.120 27,809 +0.15(+3.78%)
Feb 07, 2013 4.070 4.070 3.970 3.970 7,600 -0.03(-0.75%)
Feb 06, 2013 4.000 4.000 4.000 4.000 42,935 +0.05(+1.27%)
Feb 04, 2013 3.850 3.950 3.850 3.950 9,622 -0.02(-0.50%)
Feb 01, 2013 3.970 3.970 3.970 3.970 18,600 +0.00(+0.00%)
Jan 31, 2013 4.020 4.020 3.950 3.970 64,180 -0.04(-1.00%)
Jan 30, 2013 3.940 4.010 3.940 4.010 22,063 +0.07(+1.78%)
Jan 29, 2013 3.980 3.980 3.940 3.940 43,656 +0.04(+1.03%)
Jan 28, 2013 4.000 4.000 3.900 3.900 3,200 -0.15(-3.70%)
Jan 25, 2013 4.050 4.050 4.050 4.050 18,200 +0.04(+1.00%)
Jan 24, 2013 4.010 4.010 4.010 4.010 5,533 +0.11(+2.82%)
Jan 23, 2013 4.000 4.000 3.850 3.900 20,600 +0.08(+2.09%)
Jan 22, 2013 3.820 3.820 3.820 3.820 9,400 +0.02(+0.53%)
Jan 18, 2013 3.980 3.980 3.800 3.800 9,500 -0.21(-5.24%)
Jan 17, 2013 4.010 4.010 3.920 4.010 13,911 +0.07(+1.78%)
Jan 16, 2013 4.000 4.000 3.940 3.940 113,711 +0.16(+4.23%)
Jan 15, 2013 3.780 3.960 3.780 3.780 8,064 -0.22(-5.50%)
Jan 14, 2013 3.850 4.000 3.850 4.000 1,600 +0.20(+5.26%)
Jan 12, 2013 3.820 3.820 3.800 3.800 5,667 +0.00(+0.00%)
Jan 11, 2013 3.820 3.820 3.800 3.800 5,667 -0.15(-3.80%)
Jan 10, 2013 3.880 3.950 3.880 3.950 1,630 -0.13(-3.19%)
Jan 09, 2013 3.870 4.080 3.870 4.080 9,000 +0.08(+2.00%)
Jan 08, 2013 4.000 4.000 4.000 4.000 3,500 +0.10(+2.56%)
Jan 07, 2013 4.000 4.000 3.900 3.900 4,664 -0.35(-8.24%)
Jan 04, 2013 4.350 4.350 4.250 4.250 11,017 +0.20(+4.94%)
Jan 03, 2013 4.050 4.050 4.050 4.050 10,200 +0.05(+1.25%)
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.