Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 2.937 2.967 2.930 2.940 6,329,443 +0.04(+1.52%)
Feb 27, 2013 2.839 2.903 2.839 2.896 4,239,030 +0.05(+1.90%)
Feb 26, 2013 2.815 2.849 2.805 2.842 3,337,662 +0.03(+1.08%)
Feb 25, 2013 2.869 2.893 2.808 2.812 4,875,125 -0.03(-1.07%)
Feb 22, 2013 2.815 2.857 2.808 2.842 7,419,586 +0.06(+2.07%)
Feb 21, 2013 2.842 2.842 2.781 2.784 5,511,015 -0.06(-1.97%)
Feb 20, 2013 2.910 2.923 2.839 2.840 4,712,196 -0.07(-2.38%)
Feb 19, 2013 2.893 2.957 2.886 2.910 7,147,707 +0.02(+0.70%)
Feb 15, 2013 2.906 2.913 2.866 2.889 6,340,071 +0.00(+0.12%)
Feb 14, 2013 2.835 2.889 2.825 2.886 4,030,569 +0.04(+1.55%)
Feb 13, 2013 2.812 2.845 2.808 2.842 4,785,330 +0.03(+1.08%)
Feb 12, 2013 2.825 2.855 2.808 2.812 4,592,611 -0.01(-0.24%)
Feb 11, 2013 2.808 2.828 2.778 2.818 5,623,129 +0.02(+0.60%)
Feb 08, 2013 2.781 2.835 2.781 2.801 6,717,558 +0.02(+0.61%)
Feb 07, 2013 2.818 2.825 2.744 2.784 15,810,429 -0.05(-1.91%)
Feb 06, 2013 3.011 3.011 2.809 2.839 15,719,316 -0.18(-6.05%)
Feb 04, 2013 3.035 3.048 3.011 3.021 3,580,932 -0.02(-0.72%)
Feb 01, 2013 3.065 3.065 3.028 3.043 5,713,272 -0.00(-0.06%)
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%)
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.