Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.500 4.500 4.497 4.497 0 +0.00(+0.11%)
Apr 29, 2013 4.312 4.497 4.312 4.493 9,380 -0.01(-0.16%)
Apr 26, 2013 4.375 4.500 4.258 4.500 14,600 +0.00(+0.00%)
Apr 25, 2013 4.452 4.500 4.450 4.500 5,336 +0.03(+0.56%)
Apr 24, 2013 4.426 4.475 4.426 4.475 0 -0.00(-0.00%)
Apr 23, 2013 4.450 4.475 4.450 4.475 6,800 +0.00(+0.00%)
Apr 22, 2013 4.468 4.475 4.425 4.475 0 +0.05(+1.05%)
Apr 19, 2013 4.428 4.428 4.428 4.428 400 -0.05(-1.04%)
Apr 18, 2013 4.298 4.500 4.248 4.475 32,188 -0.00(-0.10%)
Apr 17, 2013 4.492 4.492 4.478 4.480 3,440 -0.02(-0.40%)
Apr 16, 2013 4.418 4.500 4.277 4.497 16,432 +0.05(+1.07%)
Apr 15, 2013 4.500 4.500 4.350 4.450 7,032 -0.03(-0.56%)
Apr 12, 2013 4.293 4.475 4.285 4.475 4,400 -0.01(-0.22%)
Apr 11, 2013 4.495 4.537 4.438 4.485 11,980 +0.01(+0.22%)
Apr 10, 2013 4.435 4.487 4.435 4.475 3,600 +0.06(+1.42%)
Apr 09, 2013 4.240 4.500 4.240 4.412 12,404 +0.17(+4.07%)
Apr 08, 2013 4.508 4.537 4.120 4.240 35,072 -0.26(-5.73%)
Apr 05, 2013 4.497 4.497 4.497 4.497 400 -0.05(-1.15%)
Apr 04, 2013 4.575 4.575 4.550 4.550 1,344 -0.01(-0.28%)
Apr 03, 2013 4.550 4.562 4.540 4.562 5,200 +0.03(+0.55%)
Apr 02, 2013 4.543 4.550 4.537 4.537 5,600 -0.02(-0.38%)
Apr 01, 2013 4.555 4.555 4.545 4.555 14,932 +0.05(+1.22%)
Mar 28, 2013 4.608 4.610 4.500 4.500 6,800 +0.00(+0.00%)
Mar 27, 2013 4.465 4.500 4.438 4.500 7,272 +0.02(+0.39%)
Mar 26, 2013 4.460 4.492 4.400 4.482 6,800 +0.04(+1.01%)
Mar 25, 2013 4.475 4.490 4.438 4.438 3,904 -0.04(-0.84%)
Mar 22, 2013 4.475 4.475 4.425 4.475 9,304 +0.10(+2.29%)
Mar 20, 2013 4.492 4.375 4.375 4.375 8,800 -0.10(-2.29%)
Mar 19, 2013 4.375 4.478 4.250 4.478 7,232 -0.01(-0.33%)
Mar 18, 2013 4.335 4.500 4.218 4.492 17,928 +0.09(+2.10%)
Mar 15, 2013 4.400 4.400 4.400 4.400 400 +0.02(+0.57%)
Mar 14, 2013 4.263 4.375 4.263 4.375 5,576 +0.12(+2.70%)
Mar 12, 2013 4.260 4.260 4.260 4.260 0 +0.22(+5.45%)
Mar 11, 2013 3.982 4.062 3.982 4.040 48,808 +0.04(+1.00%)
Mar 08, 2013 3.970 4.000 3.965 4.000 11,500 +0.03(+0.82%)
Mar 07, 2013 3.967 3.967 3.967 3.967 1,600 -0.03(-0.81%)
Mar 06, 2013 4.008 4.008 4.000 4.000 3,940 -0.00(-0.06%)
Mar 05, 2013 4.013 4.115 4.003 4.003 6,400 -0.02(-0.62%)
Mar 04, 2013 4.030 4.030 4.000 4.027 8,028 +0.01(+0.37%)
Mar 01, 2013 4.112 4.120 4.013 4.013 6,388 -0.10(-2.43%)
Feb 28, 2013 4.048 4.125 4.048 4.112 7,588 +0.04(+0.92%)
Feb 27, 2013 3.953 4.082 3.953 4.075 3,868 +0.15(+3.88%)
Feb 26, 2013 4.003 4.190 3.923 3.923 13,420 -0.08(-1.93%)
Feb 25, 2013 4.162 4.180 4.000 4.000 20,148 -0.04(-1.05%)
Feb 22, 2013 4.162 4.192 4.043 4.043 6,980 +0.03(+0.75%)
Feb 21, 2013 4.157 4.200 4.013 4.013 14,868 -0.17(-4.12%)
Feb 20, 2013 4.125 4.190 4.060 4.185 11,576 -0.01(-0.12%)
Feb 19, 2013 4.025 4.200 4.025 4.190 5,560 +0.18(+4.42%)
Feb 14, 2013 3.993 4.013 4.013 4.013 31,200 -0.16(-3.78%)
Feb 12, 2013 4.230 4.170 4.170 4.170 40,800 -0.08(-1.88%)
Feb 11, 2013 4.260 4.260 3.950 4.250 24,800 +0.10(+2.47%)
Feb 08, 2013 4.017 4.188 4.000 4.147 72,320 +0.15(+3.69%)
Feb 07, 2013 4.013 4.100 4.000 4.000 47,652 -0.10(-2.44%)
Feb 06, 2013 4.075 4.100 3.950 4.100 34,768 +0.08(+1.86%)
Feb 04, 2013 4.035 4.035 3.950 4.025 20,796 -0.02(-0.43%)
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.