Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.060 4.134 4.043 4.119 141,135,184 +0.04(+1.10%)
Mar 27, 2013 4.046 4.107 4.029 4.074 138,671,760 -0.01(-0.25%)
Mar 26, 2013 4.005 4.096 3.991 4.084 158,202,624 +0.09(+2.34%)
Mar 25, 2013 3.987 4.050 3.958 3.991 171,219,968 +0.01(+0.26%)
Mar 22, 2013 3.856 3.998 3.856 3.981 161,670,080 +0.12(+3.23%)
Mar 21, 2013 3.929 3.982 3.847 3.856 210,876,048 -0.10(-2.62%)
Mar 20, 2013 3.996 4.074 3.953 3.960 205,515,968 -0.03(-0.82%)
Mar 19, 2013 3.941 3.998 3.910 3.993 195,999,520 +0.05(+1.23%)
Mar 18, 2013 3.844 3.958 3.835 3.944 227,505,920 +0.11(+2.93%)
Mar 15, 2013 3.794 3.832 3.756 3.832 184,109,248 +0.04(+1.14%)
Mar 14, 2013 3.683 3.790 3.676 3.789 140,542,736 +0.11(+2.86%)
Mar 13, 2013 3.694 3.695 3.638 3.683 80,198,144 -0.01(-0.37%)
Mar 12, 2013 3.628 3.706 3.618 3.697 102,328,344 +0.06(+1.76%)
Mar 11, 2013 3.595 3.636 3.588 3.633 85,207,168 +0.01(+0.14%)
Mar 08, 2013 3.649 3.656 3.606 3.628 111,910,008 +0.03(+0.72%)
Mar 07, 2013 3.616 3.649 3.587 3.602 103,642,744 -0.01(-0.38%)
Mar 06, 2013 3.552 3.685 3.542 3.616 195,117,056 +0.10(+2.75%)
Mar 05, 2013 3.469 3.557 3.466 3.519 107,166,360 +0.07(+2.00%)
Mar 04, 2013 3.467 3.479 3.418 3.450 111,085,496 -0.03(-0.89%)
Mar 01, 2013 3.464 3.518 3.431 3.481 117,720,056 +0.00(+0.05%)
Feb 28, 2013 3.455 3.500 3.421 3.479 157,307,424 +0.06(+1.87%)
Feb 27, 2013 3.426 3.429 3.388 3.416 170,808,160 -0.00(-0.10%)
Feb 26, 2013 3.305 3.441 3.291 3.419 225,465,424 +0.12(+3.78%)
Feb 25, 2013 3.319 3.360 3.288 3.295 239,985,728 -0.02(-0.68%)
Feb 22, 2013 2.954 3.426 3.129 3.317 771,294,016 +0.36(+12.28%)
Feb 21, 2013 2.870 2.970 2.863 2.954 215,756,336 +0.07(+2.40%)
Feb 20, 2013 2.939 2.966 2.875 2.885 104,254,880 -0.03(-1.13%)
Feb 19, 2013 2.911 2.963 2.894 2.918 100,987,656 +0.02(+0.60%)
Feb 15, 2013 2.956 2.959 2.889 2.901 88,719,704 -0.04(-1.41%)
Feb 14, 2013 2.942 2.958 2.898 2.942 82,564,888 +0.00(+0.12%)
Feb 13, 2013 2.951 2.965 2.915 2.939 66,539,140 -0.02(-0.53%)
Feb 12, 2013 2.909 2.975 2.892 2.954 86,280,760 +0.05(+1.60%)
Feb 11, 2013 2.913 2.927 2.882 2.908 64,434,148 -0.01(-0.24%)
Feb 08, 2013 2.842 2.918 2.837 2.915 86,717,744 +0.07(+2.62%)
Feb 07, 2013 2.875 2.880 2.811 2.840 94,275,664 -0.04(-1.50%)
Feb 06, 2013 2.939 2.947 2.868 2.883 133,498,128 +0.09(+3.15%)
Feb 04, 2013 2.818 2.886 2.790 2.795 95,861,904 -0.05(-1.70%)
Feb 01, 2013 2.880 2.894 2.837 2.844 96,980,784 -0.01(-0.30%)
Jan 31, 2013 2.830 2.880 2.792 2.852 118,699,040 +0.02(+0.67%)
Jan 30, 2013 2.852 2.863 2.813 2.833 118,665,792 -0.01(-0.49%)
Jan 29, 2013 2.915 2.923 2.816 2.847 181,547,440 -0.09(-3.17%)
Jan 28, 2013 2.940 2.966 2.920 2.940 92,169,104 +0.01(+0.18%)
Jan 25, 2013 2.953 2.976 2.927 2.935 89,307,880 -0.00(-0.12%)
Jan 24, 2013 2.930 2.989 2.908 2.939 98,744,824 +0.00(+0.00%)
Jan 23, 2013 2.994 3.013 2.921 2.939 116,154,184 -0.04(-1.39%)
Jan 22, 2013 2.972 3.003 2.939 2.980 161,347,536 +0.02(+0.82%)
Jan 18, 2013 2.913 2.966 2.913 2.956 136,308,816 +0.00(+0.00%)
Jan 17, 2013 2.980 3.015 2.944 2.956 165,321,456 -0.02(-0.58%)
Jan 16, 2013 2.851 2.992 2.848 2.973 271,981,856 +0.12(+4.11%)
Jan 15, 2013 2.906 2.913 2.830 2.856 226,779,296 -0.07(-2.48%)
Jan 14, 2013 2.842 2.992 2.828 2.928 359,283,808 +0.14(+4.89%)
Jan 11, 2013 2.847 2.890 2.738 2.792 226,537,168 -0.02(-0.74%)
Jan 10, 2013 2.766 2.823 2.712 2.813 210,200,784 +0.07(+2.71%)
Jan 09, 2013 2.700 2.750 2.687 2.738 198,937,904 +0.08(+2.99%)
Jan 08, 2013 2.633 2.671 2.564 2.659 190,394,560 +0.04(+1.45%)
Jan 07, 2013 2.624 2.672 2.617 2.621 111,075,992 +0.01(+0.20%)
Jan 04, 2013 2.636 2.657 2.604 2.616 127,428,488 +0.00(+0.00%)
Jan 03, 2013 2.614 2.716 2.578 2.616 248,196,400 +0.02(+0.80%)
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.