Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.261 4.395 4.245 4.383 12,001,805 +0.10(+2.28%)
Dec 28, 2012 4.280 4.320 4.248 4.285 8,195,027 -0.02(-0.57%)
Dec 27, 2012 4.353 4.367 4.178 4.309 13,891,801 -0.04(-0.88%)
Dec 26, 2012 4.486 4.565 4.301 4.348 12,024,783 -0.12(-2.70%)
Dec 24, 2012 4.470 4.512 4.454 4.468 3,093,365 +0.00(+0.04%)
Dec 21, 2012 4.519 4.561 4.421 4.467 21,243,038 -0.10(-2.14%)
Dec 20, 2012 4.783 4.797 4.523 4.565 24,682,766 -0.25(-5.15%)
Dec 19, 2012 4.856 4.891 4.730 4.813 24,570,402 -0.03(-0.61%)
Dec 18, 2012 4.861 4.863 4.788 4.842 18,562,662 +0.03(+0.73%)
Dec 17, 2012 4.820 4.835 4.772 4.807 13,562,201 +0.00(+0.04%)
Dec 14, 2012 4.730 4.870 4.730 4.806 14,508,896 -0.02(-0.36%)
Dec 13, 2012 4.861 4.952 4.797 4.823 25,459,726 -0.04(-0.79%)
Dec 12, 2012 4.858 4.924 4.844 4.861 15,853,893 +0.02(+0.43%)
Dec 11, 2012 4.793 4.861 4.781 4.841 14,292,918 +0.05(+0.98%)
Dec 10, 2012 4.776 4.813 4.715 4.793 14,991,658 +0.02(+0.51%)
Dec 07, 2012 4.662 4.790 4.641 4.769 14,364,482 +0.12(+2.48%)
Dec 06, 2012 4.544 4.703 4.540 4.654 14,131,513 +0.12(+2.58%)
Dec 05, 2012 4.509 4.598 4.437 4.537 15,944,530 +0.02(+0.35%)
Dec 04, 2012 4.512 4.584 4.469 4.521 20,398,228 -0.06(-1.41%)
Nov 30, 2012 4.598 4.641 4.554 4.585 14,724,101 +0.01(+0.15%)
Nov 29, 2012 4.641 4.660 4.516 4.578 15,631,927 -0.04(-0.87%)
Nov 28, 2012 4.655 4.673 4.584 4.619 20,717,232 -0.04(-0.90%)
Nov 27, 2012 4.690 4.807 4.655 4.661 18,015,624 -0.02(-0.52%)
Nov 26, 2012 4.687 4.715 4.613 4.685 13,550,294 +0.00(+0.00%)
Nov 23, 2012 4.730 4.846 4.664 4.685 14,663,344 -0.00(-0.04%)
Nov 21, 2012 4.574 4.701 4.545 4.687 33,012,834 +0.11(+2.30%)
Nov 20, 2012 4.491 4.583 4.460 4.581 17,325,316 +0.10(+2.12%)
Nov 19, 2012 4.477 4.537 4.379 4.486 33,593,092 +0.06(+1.45%)
Nov 16, 2012 4.266 4.434 4.266 4.422 42,437,100 +0.18(+4.29%)
Nov 15, 2012 4.157 4.306 3.981 4.240 63,221,504 +0.18(+4.34%)
Nov 14, 2012 4.046 4.197 4.015 4.064 37,081,812 +0.04(+0.95%)
Nov 13, 2012 3.975 4.027 3.868 4.026 18,987,470 +0.03(+0.74%)
Nov 12, 2012 3.832 4.024 3.830 3.996 16,025,650 +0.17(+4.43%)
Nov 09, 2012 3.846 3.927 3.705 3.827 20,117,260 -0.07(-1.82%)
Nov 08, 2012 4.039 4.053 3.818 3.898 16,835,398 -0.15(-3.76%)
Nov 07, 2012 4.117 4.136 4.020 4.050 11,334,448 -0.09(-2.17%)
Nov 06, 2012 4.129 4.176 4.114 4.140 8,060,837 +0.03(+0.84%)
Nov 05, 2012 4.126 4.204 4.095 4.105 11,072,585 -0.02(-0.38%)
Nov 02, 2012 4.083 4.143 4.083 4.121 14,109,127 +0.04(+0.89%)
Nov 01, 2012 3.953 4.095 3.943 4.084 9,345,077 +0.13(+3.37%)
Oct 31, 2012 3.989 4.022 3.937 3.951 10,198,454 -0.03(-0.74%)
Oct 26, 2012 4.097 3.981 3.981 3.981 13,504,844 -0.12(-3.04%)
Oct 25, 2012 4.050 4.152 4.043 4.105 12,224,429 +0.08(+1.89%)
Oct 24, 2012 3.981 4.043 3.915 4.029 17,198,224 +0.03(+0.78%)
Oct 23, 2012 3.972 4.062 3.908 3.998 15,500,768 -0.00(-0.09%)
Oct 19, 2012 4.043 4.079 3.962 4.001 13,233,100 -0.06(-1.37%)
Oct 18, 2012 3.967 4.079 3.943 4.057 13,075,061 +0.09(+2.18%)
Oct 17, 2012 3.977 3.984 3.925 3.970 9,388,654 -0.00(-0.04%)
Oct 16, 2012 3.962 3.991 3.943 3.972 7,863,658 +0.03(+0.75%)
Oct 15, 2012 3.965 4.027 3.927 3.943 10,490,842 +0.00(+0.04%)
Oct 12, 2012 3.962 3.996 3.910 3.941 13,110,313 -0.02(-0.39%)
Oct 11, 2012 4.014 4.140 3.951 3.956 24,045,250 -0.02(-0.44%)
Oct 10, 2012 4.150 4.150 3.951 3.974 20,697,598 -0.18(-4.29%)
Oct 09, 2012 4.033 4.239 4.007 4.152 28,338,060 +0.13(+3.18%)
Oct 08, 2012 3.981 4.038 3.951 4.024 16,405,794 +0.03(+0.74%)
Oct 05, 2012 3.892 4.063 3.875 3.994 23,470,018 +0.12(+3.17%)
Oct 04, 2012 3.714 3.889 3.711 3.872 20,815,480 +0.19(+5.02%)
Oct 03, 2012 3.692 3.723 3.673 3.686 12,124,418 -0.01(-0.14%)
Oct 02, 2012 3.673 3.718 3.643 3.692 16,354,821 +0.02(+0.42%)
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.