Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 3.822 3.869 3.812 3.856 2,973,145 +0.02(+0.61%)
Dec 28, 2012 3.838 3.874 3.822 3.833 1,897,240 -0.02(-0.61%)
Dec 27, 2012 3.861 3.882 3.825 3.856 2,388,218 -0.01(-0.13%)
Dec 26, 2012 3.890 3.890 3.861 3.861 2,292,032 -0.02(-0.53%)
Dec 24, 2012 3.903 3.911 3.861 3.882 1,400,274 -0.02(-0.53%)
Dec 21, 2012 3.929 3.929 3.828 3.903 5,063,455 +0.01(+0.20%)
Dec 20, 2012 3.937 3.944 3.846 3.895 4,116,915 -0.03(-0.66%)
Dec 19, 2012 3.934 3.955 3.916 3.921 2,378,335 -0.02(-0.53%)
Dec 18, 2012 3.890 3.988 3.874 3.942 3,560,586 +0.03(+0.86%)
Dec 17, 2012 3.942 3.968 3.895 3.908 6,769,979 -0.04(-0.99%)
Dec 14, 2012 3.947 3.968 3.929 3.947 2,160,956 -0.00(-0.07%)
Dec 13, 2012 3.955 3.965 3.892 3.949 3,344,750 -0.01(-0.33%)
Dec 12, 2012 4.004 4.004 3.952 3.962 2,266,446 -0.03(-0.65%)
Dec 11, 2012 4.043 4.058 3.970 3.988 2,230,021 -0.04(-1.03%)
Dec 10, 2012 4.066 4.091 4.025 4.030 1,748,880 -0.04(-1.08%)
Dec 07, 2012 4.040 4.087 4.022 4.074 3,235,144 +0.04(+1.03%)
Dec 06, 2012 4.045 4.088 4.019 4.032 2,497,129 -0.06(-1.57%)
Dec 05, 2012 4.153 4.153 4.084 4.097 4,884,450 -0.05(-1.11%)
Dec 04, 2012 4.130 4.158 4.110 4.143 3,916,203 +0.01(+0.25%)
Nov 30, 2012 4.120 4.143 4.099 4.133 3,145,384 +0.03(+0.69%)
Nov 29, 2012 4.105 4.143 4.081 4.105 3,821,215 +0.02(+0.38%)
Nov 28, 2012 4.066 4.102 4.051 4.089 4,166,291 +0.00(+0.06%)
Nov 27, 2012 4.092 4.151 4.071 4.087 4,003,310 -0.05(-1.18%)
Nov 26, 2012 4.128 4.153 4.110 4.135 3,166,626 -0.02(-0.49%)
Nov 23, 2012 4.122 4.156 4.099 4.156 863,370 +0.05(+1.18%)
Nov 21, 2012 4.056 4.120 4.020 4.107 2,641,782 +0.05(+1.13%)
Nov 20, 2012 4.069 4.069 4.005 4.061 1,624,870 -0.01(-0.13%)
Nov 19, 2012 3.943 4.066 3.918 4.066 3,882,948 +0.15(+3.86%)
Nov 16, 2012 3.713 3.915 3.697 3.915 5,680,475 +0.19(+5.16%)
Nov 15, 2012 3.720 3.784 3.649 3.723 25,349,638 -0.17(-4.34%)
Nov 14, 2012 4.094 4.117 3.884 3.892 3,734,569 -0.20(-5.00%)
Nov 13, 2012 4.128 4.146 4.097 4.097 1,360,867 -0.03(-0.74%)
Nov 12, 2012 4.135 4.174 4.128 4.128 685,778 -0.01(-0.19%)
Nov 09, 2012 4.148 4.158 4.128 4.135 1,237,506 -0.02(-0.49%)
Nov 08, 2012 4.151 4.194 4.148 4.156 1,158,304 +0.01(+0.12%)
Nov 07, 2012 4.197 4.217 4.143 4.151 1,890,838 -0.07(-1.70%)
Nov 06, 2012 4.207 4.233 4.202 4.222 989,781 +0.01(+0.30%)
Nov 05, 2012 4.217 4.217 4.179 4.210 980,345 +0.02(+0.37%)
Nov 02, 2012 4.256 4.256 4.194 4.194 1,139,882 -0.05(-1.15%)
Nov 01, 2012 4.212 4.243 4.189 4.243 1,215,604 +0.03(+0.67%)
Oct 31, 2012 4.215 4.238 4.186 4.215 2,000,214 +0.00(+0.00%)
Oct 26, 2012 4.227 4.215 4.215 4.215 849,822 -0.02(-0.48%)
Oct 25, 2012 4.210 4.248 4.207 4.235 796,177 +0.04(+0.85%)
Oct 24, 2012 4.225 4.238 4.186 4.199 1,029,253 -0.04(-0.85%)
Oct 23, 2012 4.215 4.243 4.186 4.235 1,299,802 -0.00(-0.06%)
Oct 19, 2012 4.248 4.254 4.216 4.238 1,587,011 -0.03(-0.60%)
Oct 18, 2012 4.297 4.309 4.253 4.263 899,772 -0.05(-1.07%)
Oct 17, 2012 4.266 4.312 4.263 4.309 1,069,670 +0.04(+0.96%)
Oct 16, 2012 4.284 4.284 4.240 4.268 2,198,629 -0.02(-0.36%)
Oct 15, 2012 4.215 4.289 4.207 4.284 1,862,781 +0.07(+1.64%)
Oct 12, 2012 4.210 4.248 4.199 4.215 837,074 +0.00(+0.06%)
Oct 11, 2012 4.238 4.256 4.199 4.212 1,256,709 -0.02(-0.48%)
Oct 10, 2012 4.240 4.266 4.225 4.233 1,326,620 -0.01(-0.18%)
Oct 09, 2012 4.271 4.284 4.227 4.240 1,661,976 -0.03(-0.72%)
Oct 08, 2012 4.261 4.289 4.261 4.271 2,431,237 +0.01(+0.24%)
Oct 05, 2012 4.248 4.268 4.233 4.261 3,356,902 +0.02(+0.42%)
Oct 04, 2012 4.235 4.258 4.220 4.243 1,592,287 +0.01(+0.18%)
Oct 03, 2012 4.217 4.256 4.199 4.235 1,834,744 +0.01(+0.24%)
Oct 02, 2012 4.238 4.248 4.210 4.225 2,159,571 -0.02(-0.36%)
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.