Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.008 3.072 2.984 3.045 5,397,294 +0.05(+1.58%)
Jan 30, 2013 3.031 3.035 2.984 2.998 3,920,320 -0.03(-0.89%)
Jan 29, 2013 2.994 3.025 2.971 3.025 4,374,653 +0.04(+1.36%)
Jan 28, 2013 2.981 2.994 2.960 2.984 5,134,604 +0.00(+0.11%)
Jan 25, 2013 3.014 3.025 2.971 2.981 4,210,407 -0.03(-1.01%)
Jan 24, 2013 3.035 3.045 2.998 3.011 3,473,941 -0.03(-0.89%)
Jan 23, 2013 3.038 3.038 3.011 3.038 4,106,879 +0.00(+0.11%)
Jan 22, 2013 3.021 3.035 3.004 3.035 4,458,675 +0.02(+0.79%)
Jan 18, 2013 2.991 3.025 2.974 3.011 3,800,678 +0.01(+0.23%)
Jan 17, 2013 2.981 3.008 2.947 3.004 5,153,914 +0.04(+1.37%)
Jan 16, 2013 2.957 2.981 2.954 2.964 3,935,589 -0.00(-0.11%)
Jan 15, 2013 2.947 2.974 2.883 2.967 6,656,514 -0.05(-1.57%)
Jan 14, 2013 3.021 3.042 3.004 3.014 5,875,917 -0.00(-0.11%)
Jan 11, 2013 3.038 3.045 3.004 3.018 5,344,129 -0.01(-0.45%)
Jan 10, 2013 3.035 3.065 3.001 3.031 10,908,464 +0.00(+0.11%)
Jan 09, 2013 2.960 3.031 2.944 3.028 8,844,924 +0.07(+2.29%)
Jan 08, 2013 2.916 2.960 2.903 2.960 5,118,404 +0.04(+1.51%)
Jan 07, 2013 2.906 2.943 2.893 2.916 3,992,212 +0.00(+0.11%)
Jan 04, 2013 2.883 2.933 2.859 2.913 9,297,220 +0.05(+1.89%)
Jan 03, 2013 2.879 2.879 2.849 2.859 5,068,192 -0.01(-0.47%)
Jan 02, 2013 2.869 2.886 2.852 2.872 6,486,022 +0.04(+1.49%)
Dec 31, 2012 2.795 2.842 2.778 2.830 5,008,744 +0.03(+1.03%)
Dec 28, 2012 2.805 2.815 2.784 2.801 2,482,711 -0.01(-0.36%)
Dec 27, 2012 2.832 2.852 2.791 2.812 4,493,958 -0.02(-0.84%)
Dec 26, 2012 2.825 2.859 2.820 2.835 3,136,297 +0.01(+0.24%)
Dec 24, 2012 2.869 2.893 2.812 2.828 2,074,783 -0.03(-1.07%)
Dec 21, 2012 2.855 2.866 2.812 2.859 12,393,888 -0.01(-0.24%)
Dec 20, 2012 2.855 2.906 2.835 2.866 10,827,276 +0.02(+0.59%)
Dec 19, 2012 2.812 2.869 2.791 2.849 5,953,771 +0.03(+1.20%)
Dec 18, 2012 2.778 2.822 2.768 2.815 3,872,387 +0.04(+1.40%)
Dec 17, 2012 2.784 2.788 2.754 2.776 5,628,558 +0.01(+0.31%)
Dec 14, 2012 2.720 2.784 2.707 2.768 5,585,458 +0.03(+1.24%)
Dec 13, 2012 2.724 2.747 2.712 2.734 5,511,435 +0.01(+0.24%)
Dec 12, 2012 2.740 2.750 2.724 2.727 6,990,538 -0.01(-0.24%)
Dec 11, 2012 2.747 2.757 2.724 2.734 6,326,516 -0.01(-0.24%)
Dec 10, 2012 2.714 2.744 2.709 2.740 3,413,268 +0.03(+1.10%)
Dec 07, 2012 2.727 2.727 2.697 2.711 3,360,196 -0.01(-0.48%)
Dec 06, 2012 2.664 2.730 2.661 2.724 5,145,634 +0.05(+1.85%)
Dec 05, 2012 2.691 2.719 2.664 2.674 6,242,755 -0.00(-0.12%)
Dec 04, 2012 2.674 2.701 2.664 2.678 3,686,355 +0.00(+0.00%)
Nov 30, 2012 2.697 2.701 2.668 2.678 4,274,597 -0.00(-0.12%)
Nov 29, 2012 2.691 2.704 2.669 2.681 5,377,967 +0.00(+0.12%)
Nov 28, 2012 2.687 2.687 2.645 2.678 4,601,268 -0.01(-0.49%)
Nov 27, 2012 2.664 2.697 2.635 2.691 6,309,988 +0.02(+0.93%)
Nov 26, 2012 2.648 2.668 2.628 2.666 5,803,283 +0.01(+0.56%)
Nov 23, 2012 2.654 2.654 2.635 2.651 2,241,496 +0.00(+0.12%)
Nov 21, 2012 2.641 2.651 2.621 2.648 3,011,902 +0.01(+0.50%)
Nov 20, 2012 2.631 2.664 2.610 2.635 4,590,779 -0.01(-0.25%)
Nov 19, 2012 2.575 2.656 2.559 2.641 7,771,072 +0.09(+3.49%)
Nov 16, 2012 2.496 2.552 2.446 2.552 8,579,977 +0.05(+1.98%)
Nov 15, 2012 2.400 2.516 2.380 2.503 5,614,423 +0.10(+4.05%)
Nov 14, 2012 2.532 2.545 2.394 2.405 11,425,085 -0.11(-4.52%)
Nov 13, 2012 2.536 2.559 2.519 2.519 5,721,791 -0.02(-0.91%)
Nov 12, 2012 2.562 2.575 2.539 2.542 5,306,689 -0.01(-0.26%)
Nov 09, 2012 2.572 2.575 2.519 2.549 3,896,744 -0.02(-0.90%)
Nov 08, 2012 2.618 2.671 2.565 2.572 5,882,761 -0.01(-0.38%)
Nov 07, 2012 2.631 2.648 2.575 2.582 6,456,922 -0.08(-2.98%)
Nov 06, 2012 2.643 2.661 2.638 2.661 2,742,328 +0.03(+1.13%)
Nov 05, 2012 2.608 2.638 2.595 2.631 1,855,432 +0.02(+0.76%)
Nov 02, 2012 2.681 2.691 2.612 2.612 3,229,793 -0.06(-2.35%)
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.