Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.225 3.273 3.188 3.264 1,007,084 +0.03(+1.05%)
Apr 29, 2013 3.108 3.230 3.108 3.230 846,119 +0.13(+4.07%)
Apr 26, 2013 3.089 3.123 3.065 3.103 874,865 +0.01(+0.47%)
Apr 25, 2013 3.108 3.196 3.073 3.089 1,917,688 +0.00(+0.16%)
Apr 24, 2013 3.094 3.152 3.069 3.084 692,872 -0.02(-0.63%)
Apr 23, 2013 2.958 3.103 2.929 3.103 1,260,216 +0.16(+5.27%)
Apr 22, 2013 3.031 3.031 2.929 2.948 1,207,687 -0.08(-2.72%)
Apr 19, 2013 2.953 3.031 2.938 3.031 684,119 +0.09(+2.97%)
Apr 18, 2013 3.011 3.026 2.929 2.943 819,585 -0.04(-1.46%)
Apr 17, 2013 3.089 3.089 2.948 2.987 1,511,318 -0.12(-3.76%)
Apr 16, 2013 3.040 3.133 2.992 3.103 1,037,813 +0.11(+3.73%)
Apr 15, 2013 3.176 3.205 2.987 2.992 1,785,874 -0.18(-5.67%)
Apr 12, 2013 3.210 3.249 3.157 3.171 1,076,880 -0.08(-2.54%)
Apr 11, 2013 3.264 3.292 3.176 3.254 1,059,163 -0.04(-1.18%)
Apr 10, 2013 3.293 3.327 3.235 3.293 1,511,969 +0.00(+0.00%)
Apr 09, 2013 3.317 3.331 3.264 3.293 1,361,458 -0.02(-0.59%)
Apr 08, 2013 3.176 3.317 3.171 3.312 1,639,907 +0.15(+4.76%)
Apr 05, 2013 3.147 3.237 3.123 3.162 1,221,089 -0.05(-1.66%)
Apr 04, 2013 3.079 3.215 3.065 3.215 1,594,823 +0.15(+4.91%)
Apr 03, 2013 3.137 3.157 3.060 3.065 1,635,085 -0.05(-1.71%)
Apr 02, 2013 3.152 3.171 3.103 3.118 1,812,641 +0.00(+0.00%)
Apr 01, 2013 3.235 3.273 3.108 3.118 2,813,516 -0.08(-2.43%)
Mar 28, 2013 3.181 3.249 3.147 3.196 1,247,662 +0.03(+0.92%)
Mar 27, 2013 3.259 3.268 3.133 3.167 2,128,196 -0.09(-2.69%)
Mar 26, 2013 3.001 3.273 2.992 3.254 4,257,962 +0.30(+10.02%)
Mar 25, 2013 3.079 3.118 2.802 2.958 6,194,702 -0.17(-5.43%)
Mar 22, 2013 3.239 3.264 3.089 3.128 3,064,970 -0.12(-3.59%)
Mar 21, 2013 3.303 3.322 3.235 3.244 1,380,722 -0.08(-2.34%)
Mar 20, 2013 3.361 3.371 3.283 3.322 1,310,365 -0.06(-1.72%)
Mar 19, 2013 3.283 3.409 3.269 3.380 1,803,812 +0.09(+2.65%)
Mar 18, 2013 3.448 3.448 3.288 3.293 2,726,247 -0.16(-4.51%)
Mar 15, 2013 3.434 3.526 3.361 3.448 1,916,677 +0.02(+0.71%)
Mar 14, 2013 3.560 3.560 3.395 3.424 2,604,766 -0.16(-4.34%)
Mar 13, 2013 3.628 3.638 3.521 3.579 1,417,252 -0.08(-2.25%)
Mar 12, 2013 3.657 3.669 3.643 3.662 858,656 -0.00(-0.13%)
Mar 11, 2013 3.715 3.715 3.643 3.667 1,192,430 -0.03(-0.92%)
Mar 08, 2013 3.638 3.701 3.604 3.701 1,251,482 +0.00(+0.00%)
Mar 07, 2013 3.696 3.735 3.667 3.701 950,824 -0.00(-0.13%)
Mar 06, 2013 3.764 3.779 3.678 3.706 979,489 -0.03(-0.91%)
Mar 05, 2013 3.725 3.803 3.715 3.740 2,197,756 +0.03(+0.79%)
Mar 04, 2013 3.686 3.720 3.662 3.711 1,037,102 +0.02(+0.66%)
Mar 01, 2013 3.643 3.711 3.623 3.686 838,725 +0.03(+0.93%)
Feb 28, 2013 3.662 3.686 3.628 3.652 798,655 -0.04(-1.18%)
Feb 27, 2013 3.628 3.711 3.628 3.696 984,855 +0.04(+1.20%)
Feb 26, 2013 3.643 3.764 3.599 3.652 996,169 -0.04(-1.18%)
Feb 22, 2013 3.628 3.706 3.618 3.696 1,026,288 +0.06(+1.60%)
Feb 21, 2013 3.609 3.652 3.565 3.638 1,395,143 +0.02(+0.67%)
Feb 20, 2013 3.691 3.706 3.570 3.613 1,574,750 -0.09(-2.49%)
Feb 19, 2013 3.633 3.711 3.565 3.706 1,887,952 +0.05(+1.46%)
Feb 15, 2013 3.701 3.701 3.502 3.652 3,452,294 -0.06(-1.57%)
Feb 14, 2013 4.080 4.080 3.618 3.711 4,959,779 -0.35(-8.72%)
Feb 13, 2013 4.085 4.128 4.041 4.065 1,851,645 -0.05(-1.30%)
Feb 12, 2013 4.080 4.118 4.041 4.118 2,207,147 +0.03(+0.83%)
Feb 11, 2013 4.070 4.114 4.007 4.085 2,814,416 -0.01(-0.36%)
Feb 08, 2013 4.012 4.225 3.915 4.099 5,054,853 -0.67(-14.05%)
Feb 07, 2013 4.794 4.828 4.735 4.769 611,658 -0.01(-0.30%)
Feb 06, 2013 4.779 4.803 4.735 4.784 648,792 +0.01(+0.31%)
Feb 04, 2013 4.818 4.843 4.769 4.769 749,072 -0.05(-1.11%)
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.