Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.733 3.879 3.584 3.599 0 -0.06(-1.73%)
Apr 29, 2013 3.451 3.666 3.413 3.663 54,587,712 +0.25(+7.30%)
Apr 26, 2013 3.542 3.486 3.375 3.413 54,336,448 -0.05(-1.54%)
Apr 25, 2013 3.367 3.493 3.367 3.467 41,937,524 +0.10(+3.11%)
Apr 24, 2013 3.393 3.403 3.265 3.362 0 -0.04(-1.14%)
Apr 23, 2013 3.400 3.528 3.377 3.401 56,006,624 +0.05(+1.63%)
Apr 22, 2013 3.240 3.347 3.183 3.346 59,089,900 +0.16(+4.93%)
Apr 19, 2013 3.164 3.325 3.138 3.189 45,173,036 +0.06(+1.83%)
Apr 18, 2013 3.065 3.173 3.026 3.131 50,518,304 +0.10(+3.34%)
Apr 17, 2013 3.033 3.063 2.969 3.030 31,776,418 -0.01(-0.31%)
Apr 16, 2013 2.946 3.076 2.927 3.039 47,705,068 +0.15(+5.29%)
Apr 15, 2013 2.900 2.920 2.834 2.887 25,217,758 -0.03(-1.03%)
Apr 12, 2013 2.883 3.009 2.870 2.917 47,240,576 +0.01(+0.37%)
Apr 11, 2013 2.804 2.970 2.783 2.906 51,704,428 +0.12(+4.13%)
Apr 10, 2013 2.713 2.801 2.707 2.791 31,816,318 +0.09(+3.36%)
Apr 09, 2013 2.787 2.789 2.689 2.700 25,440,538 -0.09(-3.18%)
Apr 08, 2013 2.798 2.837 2.767 2.789 25,185,014 +0.03(+1.11%)
Apr 05, 2013 2.800 2.800 2.700 2.758 23,285,834 -0.04(-1.52%)
Apr 04, 2013 2.741 2.817 2.721 2.801 33,971,128 +0.06(+2.21%)
Apr 03, 2013 2.873 2.898 2.681 2.740 84,653,320 -0.22(-7.31%)
Apr 02, 2013 2.907 3.033 2.901 2.956 99,358,240 +0.03(+0.93%)
Apr 01, 2013 2.824 3.112 2.780 2.929 211,472,064 +0.40(+15.94%)
Mar 28, 2013 2.549 2.549 2.517 2.526 17,379,780 -0.02(-0.71%)
Mar 27, 2013 2.529 2.559 2.487 2.544 19,444,244 +0.02(+0.79%)
Mar 26, 2013 2.532 2.548 2.511 2.524 27,092,054 +0.02(+0.88%)
Mar 25, 2013 2.473 2.568 2.451 2.502 35,675,968 +0.06(+2.49%)
Mar 22, 2013 2.413 2.453 2.413 2.441 6,693,524 +0.04(+1.69%)
Mar 21, 2013 2.397 2.471 2.383 2.401 17,194,304 +0.00(+0.17%)
Mar 20, 2013 2.351 2.405 2.344 2.397 21,344,758 +0.06(+2.48%)
Mar 19, 2013 2.350 2.373 2.329 2.339 16,477,124 -0.00(-0.20%)
Mar 18, 2013 2.353 2.404 2.328 2.343 19,740,538 -0.01(-0.40%)
Mar 15, 2013 2.443 2.443 2.347 2.353 49,193,652 -0.10(-4.23%)
Mar 14, 2013 2.593 2.594 2.451 2.457 30,314,114 -0.14(-5.46%)
Mar 13, 2013 2.600 2.633 2.587 2.599 12,329,789 -0.01(-0.36%)
Mar 12, 2013 2.593 2.625 2.590 2.608 19,125,930 +0.00(+0.05%)
Mar 11, 2013 2.591 2.629 2.577 2.607 23,691,598 +0.04(+1.64%)
Mar 08, 2013 2.537 2.629 2.491 2.565 13,680,779 +0.02(+0.63%)
Mar 07, 2013 2.515 2.577 2.459 2.549 17,373,810 +0.04(+1.43%)
Mar 06, 2013 2.467 2.525 2.465 2.513 17,248,874 +0.07(+2.84%)
Mar 05, 2013 2.400 2.461 2.386 2.443 31,304,534 +0.07(+3.01%)
Mar 04, 2013 2.318 2.389 2.313 2.372 26,364,898 +0.06(+2.68%)
Mar 01, 2013 2.333 2.339 2.283 2.310 23,198,998 -0.01(-0.52%)
Feb 28, 2013 2.349 2.356 2.291 2.322 29,473,394 -0.02(-0.77%)
Feb 27, 2013 2.294 2.361 2.293 2.340 29,386,934 +0.04(+1.95%)
Feb 26, 2013 2.297 2.331 2.253 2.295 41,443,496 -0.11(-4.65%)
Feb 22, 2013 2.381 2.426 2.373 2.407 38,217,464 +0.06(+2.70%)
Feb 21, 2013 2.433 2.493 2.303 2.344 135,552,144 -0.23(-8.77%)
Feb 20, 2013 2.620 2.643 2.564 2.569 46,568,024 -0.05(-1.88%)
Feb 19, 2013 2.491 2.619 2.490 2.619 40,511,096 +0.15(+6.05%)
Feb 15, 2013 2.567 2.567 2.463 2.469 30,274,034 -0.08(-3.29%)
Feb 14, 2013 2.576 2.583 2.547 2.553 14,859,599 -0.01(-0.39%)
Feb 13, 2013 2.553 2.600 2.537 2.563 14,502,029 +0.04(+1.48%)
Feb 12, 2013 2.563 2.591 2.486 2.526 33,918,688 -0.04(-1.38%)
Feb 11, 2013 2.532 2.610 2.500 2.561 48,992,216 -0.05(-2.09%)
Feb 08, 2013 2.630 2.667 2.609 2.616 17,095,994 -0.02(-0.61%)
Feb 07, 2013 2.613 2.645 2.597 2.632 17,947,814 +0.02(+0.79%)
Feb 06, 2013 2.545 2.626 2.527 2.611 28,394,218 +0.10(+3.79%)
Feb 04, 2013 2.560 2.561 2.506 2.516 16,919,834 -0.04(-1.46%)
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.