Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.950 4.050 3.940 4.000 6,570,211 +0.03(+0.76%)
Jan 30, 2013 4.120 4.130 3.920 3.970 9,770,205 -0.06(-1.49%)
Jan 29, 2013 4.310 4.360 4.000 4.030 12,510,169 -0.08(-1.95%)
Jan 28, 2013 4.310 4.320 4.050 4.110 13,999,244 -0.33(-7.43%)
Jan 25, 2013 4.500 4.510 4.380 4.440 6,779,742 -0.04(-0.89%)
Jan 24, 2013 4.540 4.620 4.400 4.480 7,372,232 -0.11(-2.40%)
Jan 23, 2013 4.660 4.660 4.520 4.590 6,084,970 -0.08(-1.71%)
Jan 22, 2013 4.690 4.700 4.580 4.670 5,937,212 +0.05(+1.08%)
Jan 18, 2013 4.610 4.670 4.550 4.620 4,347,427 -0.02(-0.43%)
Jan 17, 2013 4.550 4.690 4.510 4.640 5,496,822 +0.14(+3.11%)
Jan 16, 2013 4.570 4.580 4.440 4.500 5,371,000 -0.08(-1.75%)
Jan 15, 2013 4.420 4.600 4.410 4.580 6,126,656 +0.12(+2.69%)
Jan 14, 2013 4.730 4.730 4.450 4.460 8,571,381 -0.22(-4.70%)
Jan 11, 2013 4.770 4.780 4.660 4.680 5,107,724 -0.11(-2.30%)
Jan 10, 2013 4.810 4.830 4.670 4.790 5,512,700 +0.03(+0.63%)
Jan 09, 2013 4.800 4.860 4.700 4.760 4,336,949 +0.07(+1.49%)
Jan 08, 2013 4.880 4.920 4.690 4.690 6,161,386 -0.21(-4.29%)
Jan 07, 2013 4.790 4.940 4.760 4.900 7,039,566 +0.09(+1.87%)
Jan 04, 2013 4.770 4.900 4.680 4.810 8,868,203 +0.19(+4.11%)
Jan 03, 2013 4.720 4.830 4.610 4.620 7,717,773 -0.13(-2.74%)
Jan 02, 2013 4.760 4.780 4.660 4.750 8,592,973 +0.14(+3.04%)
Dec 31, 2012 4.320 4.660 4.310 4.610 8,278,203 +0.31(+7.21%)
Dec 28, 2012 4.310 4.390 4.270 4.300 4,513,597 -0.08(-1.83%)
Dec 27, 2012 4.630 4.670 4.250 4.380 9,690,100 -0.22(-4.78%)
Dec 26, 2012 4.400 4.640 4.400 4.600 6,132,417 +0.18(+4.07%)
Dec 24, 2012 4.400 4.470 4.350 4.420 2,541,363 -0.01(-0.23%)
Dec 21, 2012 4.280 4.480 4.210 4.430 17,336,904 -0.12(-2.64%)
Dec 20, 2012 4.530 4.580 4.410 4.550 5,904,223 +0.03(+0.66%)
Dec 19, 2012 4.610 4.640 4.510 4.520 5,539,580 -0.06(-1.31%)
Dec 18, 2012 4.480 4.630 4.470 4.580 7,894,114 +0.10(+2.23%)
Dec 17, 2012 4.500 4.540 4.420 4.480 6,717,262 +0.08(+1.82%)
Dec 14, 2012 4.200 4.450 4.200 4.400 13,761,711 +0.26(+6.28%)
Dec 13, 2012 4.160 4.250 4.130 4.140 7,329,107 -0.06(-1.43%)
Dec 12, 2012 4.340 4.340 4.170 4.200 6,555,840 -0.08(-1.87%)
Dec 11, 2012 4.200 4.330 4.170 4.280 8,620,108 +0.12(+2.88%)
Dec 10, 2012 4.110 4.200 4.070 4.160 4,900,844 +0.08(+1.96%)
Dec 07, 2012 4.130 4.155 4.030 4.080 6,997,440 -0.02(-0.49%)
Dec 06, 2012 4.060 4.120 4.010 4.100 4,884,126 +0.03(+0.74%)
Dec 05, 2012 4.000 4.090 3.900 4.070 9,853,555 +0.14(+3.56%)
Dec 04, 2012 3.880 3.990 3.860 3.930 5,699,080 -0.08(-2.00%)
Nov 30, 2012 4.130 4.165 3.980 4.010 7,631,000 -0.12(-2.91%)
Nov 29, 2012 4.100 4.210 4.070 4.130 16,532,688 +0.13(+3.25%)
Nov 28, 2012 3.850 4.050 3.820 4.000 23,254,792 +0.21(+5.54%)
Nov 27, 2012 3.900 3.920 3.780 3.790 6,382,485 -0.03(-0.79%)
Nov 26, 2012 3.970 3.970 3.780 3.820 7,992,697 -0.01(-0.26%)
Nov 23, 2012 3.840 3.920 3.780 3.830 3,698,213 +0.05(+1.32%)
Nov 21, 2012 3.740 3.900 3.690 3.780 10,814,448 +0.04(+1.07%)
Nov 20, 2012 3.740 3.780 3.640 3.740 12,056,193 +0.08(+2.19%)
Nov 19, 2012 3.650 3.770 3.570 3.660 11,500,768 +0.09(+2.52%)
Nov 16, 2012 3.660 3.660 3.420 3.570 16,340,476 -0.06(-1.65%)
Nov 15, 2012 3.840 3.840 3.560 3.630 51,767,192 -0.39(-9.70%)
Nov 14, 2012 4.480 4.530 4.010 4.020 20,019,376 -0.48(-10.67%)
Nov 13, 2012 4.940 5.080 4.390 4.500 27,153,088 -0.96(-17.58%)
Nov 12, 2012 5.490 5.550 5.380 5.460 2,890,291 +0.05(+0.92%)
Nov 09, 2012 5.290 5.600 5.270 5.410 4,483,664 +0.07(+1.31%)
Nov 08, 2012 5.430 5.585 5.300 5.340 6,242,593 -0.09(-1.66%)
Nov 07, 2012 5.580 5.580 5.250 5.430 7,820,434 -0.23(-4.06%)
Nov 06, 2012 5.400 5.770 5.360 5.660 8,970,641 +0.34(+6.39%)
Nov 05, 2012 5.230 5.405 5.180 5.320 3,953,408 +0.07(+1.33%)
Nov 02, 2012 5.590 5.590 5.240 5.250 5,157,269 -0.23(-4.20%)
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.