Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.292 4.603 4.287 4.564 458,120 +0.30(+7.08%)
Mar 27, 2013 4.360 4.360 4.223 4.262 169,634 -0.10(-2.23%)
Mar 26, 2013 4.418 4.438 4.331 4.360 170,255 -0.04(-0.88%)
Mar 25, 2013 4.331 4.408 4.233 4.399 227,642 +0.14(+3.20%)
Mar 22, 2013 4.379 4.447 4.262 4.262 307,628 -0.15(-3.31%)
Mar 21, 2013 4.467 4.554 4.365 4.408 188,723 -0.02(-0.44%)
Mar 20, 2013 4.350 4.642 4.311 4.428 767,711 +0.12(+2.71%)
Mar 19, 2013 4.418 4.418 4.116 4.311 467,850 -0.09(-1.99%)
Mar 18, 2013 4.282 4.418 4.194 4.399 459,793 +0.12(+2.73%)
Mar 15, 2013 4.262 4.331 4.185 4.282 391,852 +0.06(+1.38%)
Mar 14, 2013 4.087 4.282 4.019 4.223 534,444 +0.15(+3.58%)
Mar 13, 2013 4.214 4.223 4.078 4.078 220,477 -0.16(-3.68%)
Mar 12, 2013 4.087 4.253 4.087 4.233 360,928 +0.09(+2.11%)
Mar 11, 2013 4.253 4.253 4.058 4.146 443,705 -0.12(-2.74%)
Mar 08, 2013 4.379 4.379 4.155 4.262 372,789 -0.07(-1.57%)
Mar 07, 2013 4.331 4.360 4.282 4.331 190,919 +0.00(+0.00%)
Mar 06, 2013 4.340 4.428 4.331 4.331 287,595 +0.04(+0.91%)
Mar 05, 2013 4.204 4.335 4.204 4.292 377,983 +0.09(+2.08%)
Mar 04, 2013 4.243 4.340 4.194 4.204 370,550 -0.10(-2.26%)
Mar 01, 2013 4.058 4.369 4.058 4.301 474,981 +0.24(+6.00%)
Feb 28, 2013 4.126 4.175 4.058 4.058 400,355 -0.02(-0.48%)
Feb 27, 2013 4.068 4.107 3.990 4.078 257,878 +0.01(+0.24%)
Feb 26, 2013 4.000 4.078 3.961 4.068 386,220 +0.09(+2.20%)
Feb 25, 2013 4.009 4.116 3.903 3.980 428,968 -0.11(-2.62%)
Feb 22, 2013 4.048 4.136 4.000 4.087 430,555 +0.21(+5.53%)
Feb 21, 2013 4.009 4.175 3.786 3.873 919,311 -0.11(-2.69%)
Feb 20, 2013 3.795 4.253 3.163 3.980 1,508,829 -0.28(-6.62%)
Feb 19, 2013 4.311 4.428 4.215 4.262 769,727 -0.05(-1.13%)
Feb 15, 2013 4.350 4.447 4.262 4.311 498,865 -0.04(-0.89%)
Feb 14, 2013 4.545 4.545 4.136 4.350 882,359 -0.18(-3.87%)
Feb 13, 2013 4.846 4.846 4.486 4.525 583,121 -0.10(-2.11%)
Feb 12, 2013 4.467 4.720 4.438 4.622 631,892 +0.20(+4.63%)
Feb 11, 2013 4.282 4.477 4.282 4.418 634,160 +0.20(+4.85%)
Feb 08, 2013 3.990 4.262 3.970 4.214 479,005 +0.24(+6.13%)
Feb 07, 2013 4.233 4.321 3.941 3.970 696,908 -0.25(-5.99%)
Feb 06, 2013 4.116 4.296 4.097 4.223 598,899 +0.25(+6.37%)
Feb 04, 2013 3.805 4.019 3.805 3.970 699,784 +0.17(+4.35%)
Feb 01, 2013 3.640 3.854 3.524 3.805 440,867 +0.17(+4.55%)
Jan 31, 2013 3.844 3.844 3.474 3.640 919,848 -0.19(-5.08%)
Jan 30, 2013 3.883 3.883 3.680 3.834 727,650 -0.05(-1.25%)
Jan 29, 2013 3.747 3.932 3.601 3.883 1,018,987 +0.21(+5.84%)
Jan 28, 2013 3.289 3.669 3.241 3.669 737,455 +0.45(+13.90%)
Jan 25, 2013 2.978 3.309 2.978 3.221 341,436 +0.26(+8.88%)
Jan 24, 2013 2.939 3.007 2.939 2.958 310,794 +0.02(+0.66%)
Jan 23, 2013 2.881 2.939 2.822 2.939 273,094 +0.07(+2.37%)
Jan 22, 2013 2.783 2.890 2.744 2.871 299,301 +0.10(+3.51%)
Jan 18, 2013 2.715 2.773 2.715 2.773 147,579 +0.06(+2.15%)
Jan 17, 2013 2.628 2.842 2.623 2.715 454,692 +0.12(+4.49%)
Jan 16, 2013 2.637 2.657 2.569 2.598 74,476 -0.03(-1.11%)
Jan 15, 2013 2.637 2.657 2.598 2.628 72,620 -0.01(-0.37%)
Jan 14, 2013 2.589 2.666 2.511 2.637 199,255 +0.08(+3.04%)
Jan 11, 2013 2.579 2.579 2.511 2.559 101,761 +0.01(+0.38%)
Jan 10, 2013 2.608 2.628 2.550 2.550 52,584 -0.05(-1.87%)
Jan 09, 2013 2.657 2.666 2.569 2.598 132,516 -0.06(-2.20%)
Jan 08, 2013 2.520 2.725 2.478 2.657 417,689 +0.15(+5.81%)
Jan 07, 2013 2.336 2.550 2.297 2.511 388,536 +0.19(+8.40%)
Jan 04, 2013 2.306 2.365 2.297 2.316 135,865 +0.02(+0.85%)
Jan 03, 2013 2.238 2.336 2.199 2.297 160,030 +0.07(+3.06%)
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.