Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.366 4.392 4.379 4.392 44,537 +0.01(+0.30%)
Apr 29, 2013 4.382 4.399 4.376 4.379 77,206 -0.00(-0.04%)
Apr 26, 2013 4.389 4.389 4.363 4.381 72,403 -0.00(-0.10%)
Apr 25, 2013 4.376 4.389 4.366 4.386 48,744 +0.01(+0.23%)
Apr 24, 2013 4.356 4.389 4.356 4.376 42,600 +0.02(+0.45%)
Apr 23, 2013 4.333 4.356 4.307 4.356 63,147 +0.05(+1.22%)
Apr 22, 2013 4.317 4.355 4.274 4.303 82,921 -0.01(-0.30%)
Apr 19, 2013 4.336 4.336 4.300 4.317 50,411 +0.01(+0.15%)
Apr 18, 2013 4.297 4.310 4.261 4.310 65,133 +0.01(+0.31%)
Apr 17, 2013 4.297 4.297 4.264 4.297 82,222 -0.00(-0.08%)
Apr 16, 2013 4.267 4.300 4.264 4.300 67,357 +0.03(+0.77%)
Apr 15, 2013 4.297 4.297 4.261 4.267 34,028 -0.03(-0.67%)
Apr 12, 2013 4.313 4.340 4.259 4.296 112,028 +0.01(+0.31%)
Apr 11, 2013 4.313 4.323 4.271 4.283 76,540 -0.00(-0.10%)
Apr 10, 2013 4.356 4.356 4.284 4.287 34,384 -0.05(-1.06%)
Apr 09, 2013 4.294 4.333 4.290 4.333 68,093 +0.03(+0.69%)
Apr 08, 2013 4.313 4.336 4.274 4.303 57,954 +0.01(+0.30%)
Apr 05, 2013 4.356 4.356 4.268 4.290 94,687 -0.01(-0.30%)
Apr 04, 2013 4.349 4.349 4.303 4.303 49,923 -0.03(-0.74%)
Apr 03, 2013 4.326 4.362 4.307 4.335 116,190 +0.01(+0.14%)
Apr 02, 2013 4.313 4.330 4.294 4.330 50,107 +0.04(+0.84%)
Apr 01, 2013 4.297 4.306 4.281 4.294 51,753 -0.01(-0.15%)
Mar 28, 2013 4.313 4.320 4.286 4.300 97,555 +0.01(+0.15%)
Mar 27, 2013 4.274 4.297 4.258 4.294 63,068 -0.02(-0.38%)
Mar 26, 2013 4.277 4.330 4.248 4.310 100,306 +0.06(+1.46%)
Mar 25, 2013 4.287 4.287 4.232 4.248 164,409 -0.01(-0.31%)
Mar 22, 2013 4.248 4.274 4.248 4.261 56,473 +0.01(+0.23%)
Mar 21, 2013 4.271 4.277 4.248 4.251 99,211 -0.00(-0.08%)
Mar 20, 2013 4.228 4.264 4.228 4.254 134,313 -0.01(-0.31%)
Mar 19, 2013 4.267 4.267 4.248 4.267 18,175 +0.00(+0.08%)
Mar 18, 2013 4.248 4.267 4.202 4.264 51,910 +0.01(+0.31%)
Mar 15, 2013 4.251 4.267 4.218 4.251 257,732 -0.02(-0.38%)
Mar 14, 2013 4.245 4.267 4.245 4.267 130,543 +0.02(+0.38%)
Mar 13, 2013 4.267 4.267 4.248 4.251 66,257 -0.01(-0.31%)
Mar 12, 2013 4.274 4.274 4.212 4.264 190,293 +0.02(+0.38%)
Mar 11, 2013 4.166 4.251 4.166 4.248 169,149 +0.10(+2.36%)
Mar 08, 2013 4.186 4.186 4.101 4.150 57,225 -0.01(-0.24%)
Mar 07, 2013 4.176 4.232 4.058 4.160 87,309 -0.03(-0.62%)
Mar 06, 2013 4.150 4.202 4.124 4.186 79,111 +0.06(+1.50%)
Mar 05, 2013 4.140 4.179 4.092 4.124 166,464 -0.03(-0.70%)
Mar 04, 2013 4.101 4.153 4.086 4.153 105,481 +0.07(+1.67%)
Mar 01, 2013 4.131 4.131 4.062 4.085 130,711 -0.02(-0.47%)
Feb 28, 2013 4.075 4.157 4.067 4.104 151,907 +0.01(+0.31%)
Feb 27, 2013 4.079 4.092 4.069 4.092 56,995 +0.02(+0.56%)
Feb 26, 2013 4.033 4.114 4.033 4.069 71,209 +0.00(+0.08%)
Feb 22, 2013 4.075 4.085 4.030 4.066 49,370 +0.01(+0.24%)
Feb 21, 2013 4.072 4.072 4.020 4.056 52,086 +0.01(+0.24%)
Feb 20, 2013 4.092 4.092 4.035 4.046 57,352 -0.02(-0.48%)
Feb 19, 2013 4.049 4.066 4.049 4.066 45,055 +0.01(+0.24%)
Feb 15, 2013 4.046 4.056 4.010 4.056 67,243 +0.02(+0.56%)
Feb 14, 2013 4.049 4.049 3.994 4.033 61,284 -0.01(-0.16%)
Feb 13, 2013 4.056 4.056 3.991 4.040 64,450 -0.00(-0.08%)
Feb 12, 2013 4.046 4.049 4.017 4.043 87,143 +0.01(+0.16%)
Feb 11, 2013 4.007 4.036 3.994 4.036 55,458 +0.02(+0.40%)
Feb 08, 2013 4.014 4.054 4.001 4.020 42,681 +0.03(+0.73%)
Feb 07, 2013 4.010 4.040 3.984 3.991 90,875 -0.04(-0.89%)
Feb 06, 2013 4.043 4.059 3.981 4.027 185,713 -0.01(-0.32%)
Feb 04, 2013 4.040 4.056 4.014 4.040 98,041 +0.01(+0.16%)
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.