Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.575 4.687 4.570 4.658 594,605 +0.05(+1.05%)
Dec 28, 2012 4.585 4.672 4.565 4.609 328,226 +0.01(+0.21%)
Dec 27, 2012 4.619 4.658 4.590 4.599 345,165 -0.03(-0.73%)
Dec 26, 2012 4.619 4.755 4.497 4.633 844,472 +0.00(+0.00%)
Dec 24, 2012 4.721 4.721 4.624 4.633 220,391 -0.08(-1.75%)
Dec 21, 2012 4.546 4.735 4.546 4.716 587,310 +0.12(+2.53%)
Dec 20, 2012 4.609 4.643 4.583 4.599 388,336 +0.03(+0.64%)
Dec 19, 2012 4.565 4.614 4.522 4.570 488,657 -0.04(-0.95%)
Dec 18, 2012 4.682 4.706 4.541 4.614 464,433 -0.03(-0.73%)
Dec 17, 2012 4.444 4.682 4.429 4.648 725,153 +0.18(+4.02%)
Dec 14, 2012 4.556 4.575 4.449 4.468 652,739 -0.11(-2.44%)
Dec 13, 2012 4.798 4.798 4.550 4.580 845,084 -0.20(-4.26%)
Dec 12, 2012 4.624 4.905 4.614 4.784 1,059,381 +0.18(+3.90%)
Dec 11, 2012 4.565 4.624 4.546 4.604 860,588 +0.07(+1.61%)
Dec 10, 2012 4.483 4.536 4.463 4.531 860,833 +0.07(+1.63%)
Dec 07, 2012 4.429 4.468 4.429 4.458 781,551 +0.03(+0.66%)
Dec 06, 2012 4.376 4.473 4.371 4.429 839,605 +0.07(+1.67%)
Dec 05, 2012 4.390 4.400 4.322 4.356 1,121,592 -0.04(-0.99%)
Dec 04, 2012 4.458 4.478 4.386 4.400 1,139,038 +0.10(+2.37%)
Nov 30, 2012 4.250 4.337 4.250 4.298 1,317,525 +0.03(+0.80%)
Nov 29, 2012 4.279 4.293 4.201 4.264 1,330,243 +0.06(+1.39%)
Nov 28, 2012 4.225 4.259 4.157 4.206 823,979 -0.04(-0.92%)
Nov 27, 2012 4.250 4.293 4.235 4.245 414,811 +0.00(+0.11%)
Nov 26, 2012 4.352 4.361 4.177 4.240 474,195 -0.11(-2.46%)
Nov 23, 2012 4.424 4.439 4.337 4.347 212,242 +0.08(+1.82%)
Nov 21, 2012 4.337 4.376 4.216 4.269 479,204 -0.05(-1.24%)
Nov 20, 2012 4.206 4.332 4.144 4.322 511,918 +0.16(+3.73%)
Nov 19, 2012 3.953 4.196 3.949 4.167 675,611 +0.25(+6.32%)
Nov 16, 2012 4.055 4.055 3.813 3.919 1,517,098 -0.16(-3.93%)
Nov 15, 2012 4.245 4.259 4.080 4.080 709,677 -0.21(-4.98%)
Nov 14, 2012 4.735 4.735 4.031 4.293 2,387,230 -0.44(-9.33%)
Nov 13, 2012 4.828 4.847 4.726 4.735 434,547 -0.17(-3.47%)
Nov 12, 2012 4.920 5.061 4.871 4.905 591,935 +0.03(+0.70%)
Nov 09, 2012 4.896 4.927 4.832 4.871 193,138 -0.02(-0.50%)
Nov 08, 2012 4.862 4.968 4.862 4.896 302,482 +0.04(+0.80%)
Nov 07, 2012 4.978 5.007 4.832 4.857 403,451 -0.16(-3.19%)
Nov 06, 2012 5.002 5.051 4.978 5.017 343,483 +0.01(+0.29%)
Nov 05, 2012 5.041 5.070 4.983 5.002 111,400 -0.05(-0.96%)
Nov 02, 2012 5.075 5.134 5.046 5.051 204,234 -0.05(-0.95%)
Nov 01, 2012 5.017 5.119 5.002 5.100 126,282 +0.10(+1.94%)
Oct 31, 2012 4.905 5.017 4.905 5.002 234,479 +0.07(+1.48%)
Oct 26, 2012 4.959 4.930 4.930 4.930 158,749 -0.04(-0.78%)
Oct 25, 2012 4.876 4.997 4.876 4.968 180,807 +0.08(+1.59%)
Oct 24, 2012 4.993 5.027 4.862 4.891 357,682 -0.12(-2.42%)
Oct 23, 2012 5.017 5.032 4.973 5.012 196,939 -0.09(-1.71%)
Oct 19, 2012 5.163 5.168 5.083 5.100 323,591 -0.11(-2.05%)
Oct 18, 2012 5.279 5.279 5.192 5.206 215,174 -0.06(-1.11%)
Oct 17, 2012 5.211 5.279 5.177 5.265 149,415 +0.08(+1.59%)
Oct 16, 2012 5.182 5.197 5.158 5.182 205,822 +0.00(+0.00%)
Oct 15, 2012 5.187 5.209 5.134 5.182 178,400 -0.01(-0.19%)
Oct 12, 2012 5.255 5.279 5.168 5.192 189,313 -0.04(-0.83%)
Oct 11, 2012 5.347 5.347 5.221 5.236 242,499 -0.14(-2.62%)
Oct 10, 2012 5.498 5.498 5.352 5.376 280,374 -0.10(-1.77%)
Oct 09, 2012 5.503 5.503 5.454 5.474 122,704 -0.03(-0.53%)
Oct 08, 2012 5.469 5.517 5.449 5.503 148,242 +0.05(+0.98%)
Oct 05, 2012 5.449 5.478 5.396 5.449 187,124 +0.03(+0.54%)
Oct 04, 2012 5.410 5.454 5.376 5.420 277,879 +0.02(+0.45%)
Oct 03, 2012 5.415 5.415 5.372 5.396 105,435 -0.01(-0.18%)
Oct 02, 2012 5.410 5.469 5.376 5.406 149,240 -0.01(-0.18%)
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.