Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.060 4.230 4.060 4.200 12,930 +0.10(+2.44%)
Jan 30, 2013 4.200 4.200 4.070 4.100 1,500 -0.10(-2.47%)
Jan 29, 2013 4.060 4.204 4.051 4.204 7,310 +0.13(+3.29%)
Jan 28, 2013 3.970 4.150 3.970 4.070 3,200 +0.10(+2.52%)
Jan 25, 2013 4.000 4.022 3.970 3.970 5,100 -0.03(-0.75%)
Jan 24, 2013 3.970 4.100 3.960 4.000 6,903 +0.00(+0.00%)
Jan 23, 2013 4.000 4.000 3.980 4.000 2,300 +0.03(+0.76%)
Jan 22, 2013 3.760 4.000 3.760 3.970 17,846 +0.21(+5.59%)
Jan 18, 2013 3.800 3.900 3.760 3.760 9,900 -0.08(-2.08%)
Jan 17, 2013 4.000 4.035 3.840 3.840 2,544 -0.10(-2.54%)
Jan 16, 2013 4.100 4.100 3.940 3.940 15,065 -0.09(-2.23%)
Jan 15, 2013 3.990 4.100 3.990 4.030 23,487 +0.04(+1.00%)
Jan 14, 2013 3.950 3.990 3.950 3.990 1,780 +0.07(+1.79%)
Jan 11, 2013 3.960 4.010 3.850 3.920 13,310 +0.05(+1.29%)
Jan 10, 2013 3.870 4.000 3.870 3.870 15,526 +0.02(+0.52%)
Jan 09, 2013 3.790 3.860 3.790 3.850 3,350 -0.05(-1.28%)
Jan 08, 2013 3.800 3.902 3.780 3.900 11,748 +0.07(+1.83%)
Jan 07, 2013 3.840 3.930 3.820 3.830 1,778 -0.12(-3.04%)
Jan 04, 2013 3.910 3.950 3.850 3.950 22,293 +0.09(+2.33%)
Jan 03, 2013 3.760 3.910 3.760 3.860 3,103 +0.06(+1.58%)
Jan 02, 2013 3.800 3.930 3.760 3.800 22,795 -0.03(-0.78%)
Dec 31, 2012 3.760 3.900 3.760 3.830 7,783 +0.07(+1.86%)
Dec 28, 2012 3.770 3.810 3.760 3.760 5,350 -0.04(-1.05%)
Dec 27, 2012 3.760 3.850 3.760 3.800 6,226 +0.01(+0.27%)
Dec 26, 2012 3.920 3.920 3.720 3.790 19,200 -0.10(-2.57%)
Dec 21, 2012 3.850 3.890 3.890 3.890 3,100 +0.06(+1.57%)
Dec 20, 2012 3.850 3.900 3.830 3.830 1,300 -0.02(-0.52%)
Dec 19, 2012 3.860 3.870 3.850 3.850 5,043 +0.03(+0.79%)
Dec 18, 2012 3.920 3.960 3.820 3.820 27,948 +0.01(+0.26%)
Dec 17, 2012 3.960 3.960 3.810 3.810 1,607 -0.10(-2.56%)
Dec 14, 2012 3.860 3.910 3.860 3.910 2,899 +0.05(+1.40%)
Dec 13, 2012 3.820 3.900 3.820 3.856 4,009 +0.06(+1.47%)
Dec 12, 2012 3.790 3.800 3.790 3.800 3,619 +0.00(+0.00%)
Dec 11, 2012 3.700 3.850 3.700 3.800 8,181 +0.07(+1.88%)
Dec 10, 2012 3.880 3.910 3.600 3.730 8,099 -0.19(-4.85%)
Dec 07, 2012 3.940 4.000 3.900 3.920 7,000 -0.04(-1.01%)
Dec 06, 2012 3.930 4.030 3.930 3.960 8,686 +0.00(+0.00%)
Dec 05, 2012 3.950 4.000 3.810 3.960 41,339 -0.03(-0.75%)
Dec 04, 2012 4.000 4.000 3.950 3.990 1,379 -0.01(-0.25%)
Nov 29, 2012 4.000 4.000 4.000 4.000 0 +0.01(+0.25%)
Nov 28, 2012 3.990 3.990 3.990 3.990 500 +0.01(+0.25%)
Nov 27, 2012 3.950 3.980 3.950 3.980 2,601 +0.01(+0.25%)
Nov 26, 2012 4.000 4.000 3.960 3.970 3,778 -0.03(-0.75%)
Nov 21, 2012 4.000 4.000 4.000 4.000 1,400 +0.02(+0.50%)
Nov 20, 2012 4.000 4.000 3.980 3.980 2,408 +0.02(+0.51%)
Nov 19, 2012 3.980 3.980 3.960 3.960 997 +0.01(+0.25%)
Nov 16, 2012 3.990 3.990 3.920 3.950 28,355 -0.02(-0.58%)
Nov 15, 2012 3.950 3.990 3.950 3.973 1,720 +0.02(+0.58%)
Nov 14, 2012 3.930 4.020 3.930 3.950 9,016 +0.02(+0.51%)
Nov 13, 2012 3.840 3.990 3.830 3.930 8,687 +0.10(+2.61%)
Nov 12, 2012 3.970 3.985 3.830 3.830 14,874 -0.16(-4.01%)
Nov 09, 2012 3.990 4.030 3.990 3.990 114,367 +0.01(+0.15%)
Nov 08, 2012 3.960 3.984 3.960 3.984 2,583 -0.01(-0.15%)
Nov 07, 2012 3.910 4.080 3.910 3.990 47,577 +0.07(+1.79%)
Nov 06, 2012 3.740 3.920 3.700 3.920 15,433 +0.16(+4.26%)
Nov 05, 2012 3.810 4.000 3.660 3.760 66,241 -0.22(-5.53%)
Nov 02, 2012 3.970 4.080 3.730 3.980 36,899 -0.02(-0.50%)
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.