Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.060 4.120 4.000 4.002 6,114 -0.01(-0.20%)
Dec 28, 2012 4.110 4.210 3.990 4.010 30,131 -0.11(-2.67%)
Dec 27, 2012 4.120 4.150 4.110 4.120 5,285 -0.03(-0.72%)
Dec 26, 2012 4.180 4.180 4.150 4.150 6,210 -0.03(-0.72%)
Dec 24, 2012 4.190 4.190 4.180 4.180 646 +0.00(+0.00%)
Dec 21, 2012 4.230 4.230 4.180 4.180 6,033 +0.00(+0.00%)
Dec 20, 2012 4.150 4.180 4.150 4.180 5,030 -0.01(-0.24%)
Dec 19, 2012 4.150 4.200 4.150 4.190 2,623 +0.01(+0.24%)
Dec 18, 2012 4.160 4.199 4.150 4.180 10,628 +0.00(+0.00%)
Dec 17, 2012 4.190 4.210 4.170 4.180 13,573 +0.01(+0.24%)
Dec 14, 2012 4.250 4.250 4.160 4.170 1,280 -0.09(-2.11%)
Dec 13, 2012 4.200 4.260 4.162 4.260 1,325 +0.02(+0.47%)
Dec 12, 2012 4.210 4.250 4.200 4.240 20,554 -0.02(-0.47%)
Dec 11, 2012 4.170 4.260 4.170 4.260 20,141 +0.05(+1.19%)
Dec 10, 2012 4.150 4.250 4.150 4.210 9,974 +0.03(+0.72%)
Dec 07, 2012 4.200 4.249 4.160 4.180 27,500 +0.00(+0.00%)
Dec 06, 2012 4.200 4.239 4.180 4.180 3,027 -0.04(-0.95%)
Dec 05, 2012 4.220 4.250 4.152 4.220 3,585 +0.03(+0.72%)
Dec 04, 2012 4.190 4.230 4.170 4.190 6,489 +0.01(+0.24%)
Nov 30, 2012 4.200 4.200 4.130 4.180 22,394 +0.04(+0.97%)
Nov 29, 2012 4.090 4.150 4.050 4.140 26,791 +0.08(+1.97%)
Nov 28, 2012 4.100 4.100 4.060 4.060 2,973 -0.09(-2.17%)
Nov 27, 2012 4.140 4.150 4.000 4.150 1,452 +0.04(+0.97%)
Nov 26, 2012 4.250 4.250 4.010 4.110 9,256 -0.08(-1.91%)
Nov 23, 2012 4.180 4.230 4.180 4.190 3,269 +0.08(+1.95%)
Nov 21, 2012 4.100 4.150 4.040 4.110 92,426 +0.08(+1.86%)
Nov 20, 2012 4.000 4.050 4.000 4.035 22,600 -0.01(-0.37%)
Nov 19, 2012 3.900 4.100 3.900 4.050 35,183 +0.15(+3.85%)
Nov 16, 2012 3.802 3.972 3.660 3.900 23,353 +0.06(+1.56%)
Nov 15, 2012 3.770 3.880 3.730 3.840 24,178 +0.03(+0.79%)
Nov 14, 2012 3.620 3.850 3.614 3.810 37,127 +0.17(+4.67%)
Nov 13, 2012 3.670 3.700 3.540 3.640 33,626 -0.01(-0.19%)
Nov 12, 2012 3.820 3.820 3.520 3.647 51,218 +0.13(+3.76%)
Nov 09, 2012 3.550 3.720 3.500 3.515 17,507 -0.15(-4.22%)
Nov 08, 2012 4.020 4.200 3.620 3.670 121,459 -0.07(-1.87%)
Nov 07, 2012 3.200 4.260 3.200 3.740 167,821 +0.67(+22.00%)
Nov 06, 2012 2.925 3.080 2.925 3.066 37,644 +0.17(+5.71%)
Nov 05, 2012 2.950 3.070 2.900 2.900 8,257 +0.01(+0.35%)
Nov 02, 2012 2.910 2.910 2.863 2.890 5,842 -0.03(-1.03%)
Nov 01, 2012 2.920 2.960 2.900 2.920 44,100 +0.02(+0.69%)
Oct 31, 2012 2.870 3.000 2.870 2.900 40,930 +0.01(+0.35%)
Oct 26, 2012 2.900 2.890 2.890 2.890 2,300 +0.02(+0.70%)
Oct 25, 2012 2.900 2.940 2.870 2.870 3,081 -0.03(-1.03%)
Oct 24, 2012 2.920 2.940 2.870 2.900 4,400 +0.00(+0.00%)
Oct 23, 2012 3.000 3.000 2.850 2.900 5,004 -0.04(-1.36%)
Oct 19, 2012 2.940 2.980 2.940 2.940 6,464 -0.01(-0.34%)
Oct 18, 2012 2.960 2.998 2.950 2.950 32,383 -0.01(-0.34%)
Oct 17, 2012 3.000 3.000 2.950 2.960 3,450 -0.05(-1.66%)
Oct 16, 2012 3.020 3.030 3.010 3.010 1,300 -0.02(-0.66%)
Oct 15, 2012 3.030 3.030 3.030 3.030 2,500 +0.05(+1.68%)
Oct 12, 2012 2.980 2.980 2.980 2.980 81,685 +0.04(+1.36%)
Oct 11, 2012 2.900 2.980 2.880 2.940 24,311 +0.03(+1.03%)
Oct 10, 2012 2.920 2.980 2.870 2.910 30,784 -0.02(-0.68%)
Oct 09, 2012 2.950 3.000 2.900 2.930 29,677 -0.05(-1.68%)
Oct 08, 2012 3.000 3.060 2.950 2.980 34,262 -0.08(-2.61%)
Oct 05, 2012 3.050 3.090 3.000 3.060 8,456 +0.00(+0.00%)
Oct 04, 2012 3.000 3.060 3.000 3.060 2,400 +0.08(+2.68%)
Oct 03, 2012 3.010 3.090 2.950 2.980 6,950 -0.06(-1.97%)
Oct 02, 2012 3.070 3.100 3.000 3.040 8,535 -0.05(-1.62%)
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.