Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.029 4.103 4.012 4.087 142,224,288 +0.04(+1.10%)
Mar 27, 2013 4.015 4.075 3.998 4.043 139,741,856 -0.01(-0.25%)
Mar 26, 2013 3.974 4.065 3.960 4.053 159,423,424 +0.09(+2.34%)
Mar 25, 2013 3.957 4.019 3.928 3.960 172,541,216 +0.01(+0.26%)
Mar 22, 2013 3.827 3.967 3.827 3.950 162,917,648 +0.12(+3.23%)
Mar 21, 2013 3.899 3.952 3.818 3.827 212,503,312 -0.10(-2.62%)
Mar 20, 2013 3.965 4.043 3.923 3.929 207,101,872 -0.03(-0.82%)
Mar 19, 2013 3.911 3.967 3.880 3.962 197,511,984 +0.05(+1.23%)
Mar 18, 2013 3.815 3.928 3.806 3.914 229,261,520 +0.11(+2.93%)
Mar 15, 2013 3.765 3.803 3.727 3.803 185,529,968 +0.04(+1.14%)
Mar 14, 2013 3.655 3.761 3.648 3.760 141,627,248 +0.10(+2.86%)
Mar 13, 2013 3.665 3.667 3.611 3.655 80,817,008 -0.01(-0.37%)
Mar 12, 2013 3.600 3.677 3.590 3.669 103,117,976 +0.06(+1.76%)
Mar 11, 2013 3.568 3.608 3.561 3.605 85,864,680 +0.01(+0.14%)
Mar 08, 2013 3.621 3.628 3.579 3.600 112,773,584 +0.03(+0.72%)
Mar 07, 2013 3.588 3.621 3.559 3.575 104,442,528 -0.01(-0.38%)
Mar 06, 2013 3.525 3.657 3.515 3.588 196,622,704 +0.10(+2.75%)
Mar 05, 2013 3.443 3.530 3.439 3.492 107,993,328 +0.07(+2.00%)
Mar 04, 2013 3.441 3.453 3.392 3.424 111,942,704 -0.03(-0.89%)
Mar 01, 2013 3.437 3.491 3.405 3.455 118,628,472 +0.00(+0.05%)
Feb 28, 2013 3.429 3.473 3.395 3.453 158,521,312 +0.06(+1.87%)
Feb 27, 2013 3.400 3.403 3.362 3.389 172,126,224 -0.00(-0.10%)
Feb 26, 2013 3.280 3.415 3.266 3.393 227,205,264 +0.12(+3.78%)
Feb 25, 2013 3.293 3.335 3.263 3.269 241,837,616 -0.02(-0.68%)
Feb 22, 2013 2.932 3.400 3.105 3.292 777,245,888 +0.36(+12.28%)
Feb 21, 2013 2.848 2.947 2.841 2.932 217,421,248 +0.07(+2.40%)
Feb 20, 2013 2.916 2.944 2.853 2.863 105,059,384 -0.03(-1.12%)
Feb 19, 2013 2.889 2.940 2.872 2.896 101,766,952 +0.02(+0.60%)
Feb 15, 2013 2.933 2.937 2.867 2.879 89,404,328 -0.04(-1.41%)
Feb 14, 2013 2.920 2.935 2.876 2.920 83,202,016 +0.00(+0.12%)
Feb 13, 2013 2.928 2.942 2.892 2.916 67,052,600 -0.02(-0.53%)
Feb 12, 2013 2.887 2.952 2.870 2.932 86,946,560 +0.05(+1.60%)
Feb 11, 2013 2.891 2.904 2.860 2.885 64,931,364 -0.01(-0.24%)
Feb 08, 2013 2.820 2.896 2.815 2.892 87,386,920 +0.07(+2.62%)
Feb 07, 2013 2.853 2.858 2.789 2.819 95,003,160 -0.04(-1.50%)
Feb 06, 2013 2.916 2.925 2.846 2.861 134,528,288 +0.09(+3.15%)
Feb 04, 2013 2.796 2.863 2.769 2.774 96,601,640 -0.05(-1.70%)
Feb 01, 2013 2.858 2.872 2.815 2.822 97,729,152 -0.01(-0.30%)
Jan 31, 2013 2.808 2.858 2.771 2.831 119,615,008 +0.02(+0.67%)
Jan 30, 2013 2.831 2.841 2.791 2.812 119,581,504 -0.01(-0.49%)
Jan 29, 2013 2.892 2.901 2.795 2.825 182,948,384 -0.09(-3.17%)
Jan 28, 2013 2.918 2.944 2.897 2.918 92,880,344 +0.01(+0.18%)
Jan 25, 2013 2.930 2.953 2.904 2.913 89,997,040 -0.00(-0.12%)
Jan 24, 2013 2.908 2.966 2.885 2.916 99,506,808 +0.00(+0.00%)
Jan 23, 2013 2.971 2.990 2.899 2.916 117,050,504 -0.04(-1.39%)
Jan 22, 2013 2.949 2.980 2.916 2.957 162,592,608 +0.02(+0.82%)
Jan 18, 2013 2.891 2.944 2.891 2.933 137,360,672 +0.00(+0.00%)
Jan 17, 2013 2.957 2.992 2.921 2.933 166,597,184 -0.02(-0.58%)
Jan 16, 2013 2.829 2.969 2.826 2.951 274,080,672 +0.12(+4.11%)
Jan 15, 2013 2.884 2.891 2.808 2.834 228,529,280 -0.07(-2.48%)
Jan 14, 2013 2.820 2.969 2.807 2.906 362,056,320 +0.14(+4.89%)
Jan 11, 2013 2.825 2.868 2.717 2.771 228,285,280 -0.02(-0.74%)
Jan 10, 2013 2.745 2.801 2.692 2.791 211,822,832 +0.07(+2.71%)
Jan 09, 2013 2.680 2.729 2.666 2.717 200,473,040 +0.08(+2.99%)
Jan 08, 2013 2.613 2.651 2.544 2.639 191,863,776 +0.04(+1.45%)
Jan 07, 2013 2.604 2.651 2.597 2.601 111,933,128 +0.01(+0.20%)
Jan 04, 2013 2.616 2.637 2.584 2.596 128,411,816 +0.00(+0.00%)
Jan 03, 2013 2.594 2.695 2.558 2.596 250,111,648 +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.