Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.029 4.102 4.011 4.087 142,234,528 +0.04(+1.10%)
Mar 27, 2013 4.015 4.075 3.998 4.042 139,751,920 -0.01(-0.25%)
Mar 26, 2013 3.974 4.065 3.960 4.053 159,434,912 +0.09(+2.34%)
Mar 25, 2013 3.957 4.018 3.927 3.960 172,553,648 +0.01(+0.26%)
Mar 22, 2013 3.826 3.967 3.826 3.950 162,929,376 +0.12(+3.23%)
Mar 21, 2013 3.898 3.951 3.818 3.826 212,518,624 -0.10(-2.62%)
Mar 20, 2013 3.965 4.042 3.922 3.929 207,116,800 -0.03(-0.82%)
Mar 19, 2013 3.910 3.967 3.879 3.962 197,526,224 +0.05(+1.23%)
Mar 18, 2013 3.814 3.927 3.806 3.914 229,278,032 +0.11(+2.93%)
Mar 15, 2013 3.765 3.802 3.727 3.802 185,543,328 +0.04(+1.14%)
Mar 14, 2013 3.655 3.761 3.648 3.759 141,637,456 +0.10(+2.86%)
Mar 13, 2013 3.665 3.667 3.610 3.655 80,822,832 -0.01(-0.37%)
Mar 12, 2013 3.600 3.677 3.590 3.669 103,125,408 +0.06(+1.76%)
Mar 11, 2013 3.567 3.608 3.561 3.605 85,870,872 +0.01(+0.14%)
Mar 08, 2013 3.621 3.627 3.579 3.600 112,781,712 +0.03(+0.72%)
Mar 07, 2013 3.588 3.621 3.559 3.574 104,450,056 -0.01(-0.38%)
Mar 06, 2013 3.525 3.657 3.514 3.588 196,636,880 +0.10(+2.75%)
Mar 05, 2013 3.442 3.530 3.439 3.492 108,001,112 +0.07(+2.00%)
Mar 04, 2013 3.441 3.453 3.392 3.423 111,950,776 -0.03(-0.89%)
Mar 01, 2013 3.437 3.490 3.405 3.454 118,637,016 +0.00(+0.05%)
Feb 28, 2013 3.429 3.473 3.394 3.453 158,532,736 +0.06(+1.87%)
Feb 27, 2013 3.399 3.403 3.362 3.389 172,138,640 -0.00(-0.10%)
Feb 26, 2013 3.279 3.415 3.266 3.393 227,221,648 +0.12(+3.78%)
Feb 25, 2013 3.293 3.334 3.262 3.269 241,855,056 -0.02(-0.68%)
Feb 22, 2013 2.931 3.399 3.105 3.291 777,301,888 +0.36(+12.28%)
Feb 21, 2013 2.847 2.947 2.841 2.931 217,436,928 +0.07(+2.40%)
Feb 20, 2013 2.916 2.943 2.853 2.863 105,066,960 -0.03(-1.13%)
Feb 19, 2013 2.889 2.940 2.871 2.895 101,774,280 +0.02(+0.60%)
Feb 15, 2013 2.933 2.937 2.866 2.878 89,410,768 -0.04(-1.41%)
Feb 14, 2013 2.919 2.935 2.876 2.919 83,208,016 +0.00(+0.12%)
Feb 13, 2013 2.928 2.942 2.892 2.916 67,057,432 -0.02(-0.53%)
Feb 12, 2013 2.887 2.952 2.870 2.931 86,952,824 +0.05(+1.60%)
Feb 11, 2013 2.890 2.904 2.859 2.885 64,936,044 -0.01(-0.24%)
Feb 08, 2013 2.820 2.895 2.815 2.892 87,393,216 +0.07(+2.62%)
Feb 07, 2013 2.853 2.858 2.789 2.818 95,010,008 -0.04(-1.50%)
Feb 06, 2013 2.916 2.925 2.846 2.861 134,537,984 +0.09(+3.15%)
Feb 04, 2013 2.796 2.863 2.769 2.774 96,608,608 -0.05(-1.70%)
Feb 01, 2013 2.858 2.871 2.815 2.822 97,736,192 -0.01(-0.30%)
Jan 31, 2013 2.808 2.858 2.770 2.830 119,623,624 +0.02(+0.67%)
Jan 30, 2013 2.830 2.841 2.791 2.811 119,590,120 -0.01(-0.49%)
Jan 29, 2013 2.892 2.901 2.794 2.825 182,961,568 -0.09(-3.17%)
Jan 28, 2013 2.918 2.943 2.897 2.918 92,887,040 +0.01(+0.18%)
Jan 25, 2013 2.930 2.953 2.904 2.913 90,003,528 -0.00(-0.12%)
Jan 24, 2013 2.907 2.966 2.885 2.916 99,513,976 +0.00(+0.00%)
Jan 23, 2013 2.971 2.990 2.899 2.916 117,058,944 -0.04(-1.39%)
Jan 22, 2013 2.949 2.979 2.916 2.957 162,604,320 +0.02(+0.82%)
Jan 18, 2013 2.890 2.943 2.890 2.933 137,370,576 +0.00(+0.00%)
Jan 17, 2013 2.957 2.991 2.921 2.933 166,609,184 -0.02(-0.58%)
Jan 16, 2013 2.829 2.969 2.826 2.950 274,100,416 +0.12(+4.11%)
Jan 15, 2013 2.883 2.890 2.808 2.834 228,545,744 -0.07(-2.48%)
Jan 14, 2013 2.820 2.969 2.806 2.906 362,082,400 +0.14(+4.89%)
Jan 11, 2013 2.825 2.868 2.717 2.770 228,301,728 -0.02(-0.74%)
Jan 10, 2013 2.745 2.801 2.691 2.791 211,838,096 +0.07(+2.71%)
Jan 09, 2013 2.679 2.729 2.666 2.717 200,487,488 +0.08(+2.99%)
Jan 08, 2013 2.613 2.650 2.544 2.638 191,877,600 +0.04(+1.45%)
Jan 07, 2013 2.604 2.651 2.597 2.601 111,941,200 +0.01(+0.20%)
Jan 04, 2013 2.616 2.637 2.583 2.595 128,421,072 +0.00(+0.00%)
Jan 03, 2013 2.594 2.695 2.558 2.595 250,129,664 +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.