Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2013 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.00(+0.00%) |
| Apr 23, 2013 | 3.300 | 3.300 | 3.300 | 3.300 | 800 | +0.05(+1.54%) |
| Apr 16, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.02(+0.62%) |
| Apr 15, 2013 | 3.230 | 3.230 | 3.230 | 3.230 | 100 | -0.02(-0.62%) |
| Apr 10, 2013 | 3.380 | 3.250 | 3.250 | 3.250 | 900 | -0.15(-4.41%) |
| Apr 09, 2013 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | -0.10(-2.86%) |
| Apr 04, 2013 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | -0.00(-0.00%) |
| Mar 25, 2013 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +0.21(+6.39%) |
| Mar 22, 2013 | 3.290 | 3.290 | 3.290 | 3.290 | 600 | +0.01(+0.30%) |
| Mar 21, 2013 | 3.550 | 3.550 | 3.280 | 3.280 | 700 | -0.49(-13.00%) |
| Mar 18, 2013 | 3.670 | 3.770 | 3.770 | 3.770 | 300 | +0.05(+1.34%) |
| Mar 14, 2013 | 3.720 | 3.720 | 3.720 | 3.720 | 3,100 | -0.01(-0.24%) |
| Mar 13, 2013 | 3.740 | 3.740 | 3.670 | 3.729 | 300 | -0.02(-0.57%) |
| Mar 12, 2013 | 3.780 | 3.780 | 3.500 | 3.750 | 590 | +0.03(+0.81%) |
| Mar 11, 2013 | 3.720 | 3.720 | 3.720 | 3.720 | 300 | +0.04(+1.09%) |
| Mar 07, 2013 | 3.610 | 3.680 | 3.680 | 3.680 | 500 | +0.03(+0.82%) |
| Mar 06, 2013 | 3.650 | 3.650 | 3.650 | 3.650 | 200 | +0.15(+4.29%) |
| Mar 05, 2013 | 3.350 | 3.500 | 3.350 | 3.500 | 800 | +0.10(+2.94%) |
| Mar 04, 2013 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.15(+4.62%) |
| Mar 01, 2013 | 3.250 | 3.250 | 3.210 | 3.250 | 2,427 | +0.03(+0.93%) |
| Feb 28, 2013 | 3.380 | 3.380 | 3.220 | 3.220 | 16,485 | -0.22(-6.39%) |
| Feb 27, 2013 | 3.250 | 3.440 | 3.250 | 3.440 | 300 | +0.12(+3.61%) |
| Feb 26, 2013 | 3.350 | 3.350 | 3.300 | 3.320 | 5,402 | -0.03(-0.90%) |
| Feb 25, 2013 | 3.500 | 3.560 | 3.350 | 3.350 | 12,278 | -0.25(-6.94%) |
| Feb 22, 2013 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | -0.02(-0.55%) |
| Feb 20, 2013 | 3.620 | 3.620 | 3.620 | 3.620 | 0 | -0.18(-4.74%) |
| Feb 19, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | +0.40(+11.76%) |
| Feb 15, 2013 | 3.650 | 3.650 | 3.400 | 3.400 | 1,500 | -0.35(-9.33%) |
| Feb 14, 2013 | 3.800 | 3.950 | 3.640 | 3.750 | 10,800 | +0.15(+4.17%) |
| Feb 12, 2013 | 3.600 | 3.600 | 3.600 | 3.600 | 800 | +0.05(+1.41%) |
| Feb 11, 2013 | 3.260 | 3.620 | 3.260 | 3.550 | 49,635 | +0.29(+8.90%) |
| Feb 08, 2013 | 3.330 | 3.330 | 3.260 | 3.260 | 8,047 | -0.06(-1.81%) |
| Feb 07, 2013 | 3.300 | 3.395 | 3.300 | 3.320 | 900 | +0.06(+1.84%) |
| Feb 06, 2013 | 3.260 | 3.260 | 3.260 | 3.260 | 100 | -0.14(-4.12%) |
| Feb 04, 2013 | 3.490 | 3.490 | 3.395 | 3.400 | 81,747 | -0.09(-2.58%) |
| Feb 01, 2013 | 3.460 | 3.490 | 3.460 | 3.490 | 8,953 | +0.00(+0.00%) |
| Jan 31, 2013 | 3.490 | 3.550 | 3.490 | 3.490 | 6,500 | +0.02(+0.58%) |
| Jan 30, 2013 | 3.470 | 3.470 | 3.470 | 3.470 | 100 | -0.02(-0.57%) |
| Jan 29, 2013 | 3.490 | 3.490 | 3.490 | 3.490 | 100 | -0.01(-0.29%) |
| Jan 24, 2013 | 3.460 | 3.500 | 3.500 | 3.500 | 700 | +0.15(+4.48%) |
| Jan 23, 2013 | 3.320 | 3.350 | 3.320 | 3.350 | 500 | -0.17(-4.83%) |
| Jan 22, 2013 | 3.520 | 3.520 | 3.520 | 3.520 | 200 | +0.02(+0.57%) |
| Jan 18, 2013 | 3.630 | 3.630 | 3.450 | 3.500 | 500 | +0.07(+2.03%) |
| Jan 17, 2013 | 3.430 | 3.430 | 3.430 | 3.430 | 100 | -0.25(-6.79%) |
| Jan 15, 2013 | 3.680 | 3.680 | 3.680 | 3.680 | 100 | -0.05(-1.34%) |
| Jan 12, 2013 | 3.730 | 3.730 | 3.730 | 0 | +0.00(+0.00%) | |
| Jan 11, 2013 | 3.730 | 3.730 | 3.730 | 3.730 | 257 | +0.05(+1.36%) |
| Jan 10, 2013 | 3.680 | 3.680 | 3.680 | 3.680 | 100 | +0.01(+0.28%) |
| Jan 09, 2013 | 3.690 | 3.690 | 2.660 | 3.670 | 1,300 | +0.06(+1.58%) |
| Jan 08, 2013 | 3.800 | 3.800 | 3.585 | 3.613 | 2,435 | -0.26(-6.65%) |
| Jan 07, 2013 | 3.480 | 3.870 | 3.480 | 3.870 | 464 | +0.19(+5.16%) |
| Jan 03, 2013 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | -0.03(-0.81%) |
| Jan 02, 2013 | 3.736 | 3.736 | 3.490 | 3.710 | 555 | +0.06(+1.65%) |
| Dec 31, 2012 | 3.540 | 3.650 | 3.540 | 3.650 | 200 | +0.07(+1.95%) |
| Dec 28, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 134 | +0.10(+2.87%) |
| Dec 27, 2012 | 3.600 | 3.600 | 3.470 | 3.480 | 3,030 | -0.12(-3.33%) |
| Dec 24, 2012 | 3.710 | 3.600 | 3.600 | 3.600 | 200 | -0.15(-4.00%) |
| Dec 20, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | -0.00(-0.00%) |
| Dec 13, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | +0.13(+3.59%) |
| Dec 12, 2012 | 3.960 | 3.960 | 3.620 | 3.620 | 800 | -0.13(-3.47%) |
| Dec 11, 2012 | 3.720 | 3.750 | 3.720 | 3.750 | 900 | +0.15(+4.17%) |
| Dec 10, 2012 | 3.599 | 3.620 | 3.530 | 3.600 | 5,696 | +0.18(+5.26%) |
| Dec 07, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 2,000 | -0.18(-5.00%) |
| Dec 06, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 3,500 | +0.05(+1.41%) |
| Dec 05, 2012 | 3.480 | 3.660 | 3.480 | 3.550 | 813 | +0.00(+0.00%) |
| Dec 04, 2012 | 3.540 | 3.694 | 3.500 | 3.550 | 2,154 | -0.05(-1.39%) |
| Nov 30, 2012 | 3.530 | 3.690 | 3.520 | 3.600 | 15,954 | -0.05(-1.37%) |
| Nov 29, 2012 | 3.590 | 3.650 | 3.590 | 3.650 | 2,794 | +0.04(+1.11%) |
| Nov 28, 2012 | 3.650 | 3.650 | 3.610 | 3.610 | 2,687 | -0.04(-1.10%) |
| Nov 27, 2012 | 3.720 | 3.820 | 3.650 | 3.650 | 17,513 | +0.01(+0.27%) |
| Nov 26, 2012 | 3.560 | 3.640 | 3.560 | 3.640 | 2,200 | +0.14(+4.00%) |
| Nov 20, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 3,500 | -0.17(-4.63%) |
| Nov 19, 2012 | 3.300 | 3.670 | 3.299 | 3.670 | 7,000 | +0.17(+4.86%) |
| Nov 15, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 2,100 | -0.10(-2.78%) |
| Nov 13, 2012 | 3.640 | 3.600 | 3.600 | 3.600 | 5,800 | -0.15(-4.00%) |
| Nov 12, 2012 | 3.650 | 3.750 | 3.650 | 3.750 | 249 | -0.15(-3.85%) |
| Nov 09, 2012 | 3.810 | 3.900 | 3.810 | 3.900 | 670 | -0.01(-0.26%) |
| Nov 08, 2012 | 3.910 | 3.910 | 3.910 | 3.910 | 300 | -0.04(-1.01%) |
| Nov 07, 2012 | 3.610 | 3.950 | 3.610 | 3.950 | 450 | +0.16(+4.22%) |
| Nov 06, 2012 | 3.790 | 3.790 | 3.770 | 3.790 | 600 | -0.01(-0.26%) |
| Nov 05, 2012 | 3.820 | 3.820 | 3.800 | 3.800 | 300 | +0.00(+0.00%) |
| Oct 31, 2012 | 3.790 | 3.800 | 3.800 | 3.800 | 1,900 | -0.00(-0.00%) |
| Oct 26, 2012 | 3.780 | 3.800 | 3.800 | 3.800 | 300 | +0.02(+0.53%) |
| Oct 25, 2012 | 3.780 | 3.800 | 3.780 | 3.780 | 600 | -0.06(-1.56%) |
| Oct 24, 2012 | 3.870 | 3.870 | 3.680 | 3.840 | 1,400 | -0.01(-0.26%) |
| Oct 23, 2012 | 3.930 | 4.050 | 3.840 | 3.850 | 1,000 | +0.09(+2.39%) |
| Oct 15, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | -0.13(-3.34%) |
| Oct 12, 2012 | 3.890 | 3.890 | 3.890 | 3.890 | 200 | +0.24(+6.58%) |
| Oct 11, 2012 | 3.820 | 3.820 | 3.650 | 3.650 | 14,900 | -0.14(-3.69%) |
| Oct 10, 2012 | 3.690 | 3.790 | 3.690 | 3.790 | 13,865 | +0.03(+0.80%) |
| Oct 09, 2012 | 3.630 | 3.760 | 3.610 | 3.760 | 2,500 | +0.00(+0.00%) |
| Oct 08, 2012 | 3.750 | 3.820 | 3.660 | 3.760 | 131,860 | +0.19(+5.32%) |
| Oct 05, 2012 | 3.560 | 3.590 | 3.550 | 3.570 | 2,451 | -0.15(-4.03%) |
| Oct 04, 2012 | 3.540 | 3.720 | 3.540 | 3.720 | 350 | +0.14(+3.91%) |
| Oct 01, 2012 | 3.600 | 3.580 | 3.580 | 3.580 | 6,600 | -0.14(-3.76%) |
| Sep 28, 2012 | 3.670 | 3.740 | 3.670 | 3.720 | 4,100 | -0.24(-6.06%) |
| Sep 26, 2012 | 3.950 | 3.960 | 3.960 | 3.960 | 1,000 | +0.00(+0.00%) |
| Sep 25, 2012 | 3.970 | 3.970 | 3.940 | 3.960 | 16,000 | +0.01(+0.25%) |
| Sep 24, 2012 | 4.020 | 4.020 | 3.940 | 3.950 | 5,470 | -0.09(-2.23%) |
| Sep 21, 2012 | 4.040 | 4.040 | 4.040 | 4.040 | 100 | +0.27(+7.16%) |
| Sep 19, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 200 | -0.17(-4.31%) |
| Sep 14, 2012 | 3.940 | 3.940 | 3.940 | 3.940 | 100 | +0.19(+5.07%) |
| Sep 12, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | +0.00(+0.00%) |
| Sep 10, 2012 | 3.880 | 3.750 | 3.750 | 3.750 | 6,000 | -0.52(-12.18%) |
| Aug 31, 2012 | 4.270 | 4.270 | 4.270 | 4.270 | 200 | +0.17(+4.15%) |
| Aug 29, 2012 | 4.100 | 4.100 | 4.100 | 4.100 | 500 | +0.39(+10.51%) |
| Aug 27, 2012 | 3.710 | 3.710 | 3.710 | 3.710 | 100 | +0.11(+3.06%) |
| Aug 24, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 267 | +0.05(+1.41%) |
| Aug 23, 2012 | 3.650 | 3.650 | 3.550 | 3.550 | 4,100 | -0.04(-1.11%) |
| Aug 22, 2012 | 3.420 | 3.590 | 3.420 | 3.590 | 350 | +0.06(+1.70%) |
| Aug 20, 2012 | 3.310 | 3.530 | 3.530 | 3.530 | 5,000 | +0.17(+5.06%) |
| Aug 13, 2012 | 3.360 | 3.360 | 3.360 | 3.360 | 100 | +0.01(+0.30%) |
| Aug 10, 2012 | 3.450 | 3.450 | 3.350 | 3.350 | 3,829 | -0.10(-2.90%) |
| Aug 09, 2012 | 3.450 | 3.450 | 3.440 | 3.450 | 4,200 | -0.14(-3.90%) |
| Aug 07, 2012 | 3.410 | 3.590 | 3.590 | 3.590 | 600 | -0.06(-1.64%) |
| Aug 02, 2012 | 3.740 | 3.650 | 3.650 | 3.650 | 7,100 | -0.09(-2.41%) |
| Aug 01, 2012 | 3.850 | 3.850 | 3.740 | 3.740 | 3,460 | -0.19(-4.83%) |
| Jul 31, 2012 | 3.900 | 4.090 | 3.900 | 3.930 | 3,000 | +0.03(+0.77%) |
| Jul 30, 2012 | 3.900 | 3.900 | 3.900 | 3.900 | 430 | +0.01(+0.26%) |
| Jul 27, 2012 | 3.890 | 3.890 | 3.890 | 3.890 | 100 | -0.01(-0.26%) |
| Jul 25, 2012 | 3.740 | 3.900 | 3.900 | 3.900 | 600 | +0.26(+7.14%) |
| Jul 24, 2012 | 3.640 | 3.640 | 3.640 | 3.640 | 100 | +0.05(+1.39%) |
| Jul 23, 2012 | 3.480 | 3.590 | 3.480 | 3.590 | 530 | +0.09(+2.57%) |
| Jul 20, 2012 | 3.370 | 3.667 | 3.370 | 3.500 | 4,980 | -0.21(-5.66%) |
| Jul 18, 2012 | 3.740 | 3.710 | 3.710 | 3.710 | 200 | -0.04(-1.07%) |
| Jul 17, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 350 | +0.45(+13.64%) |
| Jul 14, 2012 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 3.330 | 3.330 | 3.300 | 3.300 | 3,000 | -0.09(-2.65%) |
| Jul 12, 2012 | 3.270 | 3.390 | 3.270 | 3.390 | 200 | +0.14(+4.31%) |
| Jul 11, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | -0.15(-4.41%) |
| Jul 10, 2012 | 3.370 | 3.400 | 3.350 | 3.400 | 900 | -0.18(-5.03%) |
| Jul 06, 2012 | 3.540 | 3.580 | 3.580 | 3.580 | 2,400 | +0.07(+1.99%) |
| Jul 03, 2012 | 3.680 | 3.510 | 3.510 | 3.510 | 300 | -0.17(-4.62%) |
| Jun 29, 2012 | 3.660 | 3.680 | 3.680 | 3.680 | 400 | +0.28(+8.23%) |
| Jun 27, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | -0.04(-1.16%) |
| Jun 26, 2012 | 3.420 | 3.440 | 3.380 | 3.440 | 5,205 | +0.04(+1.17%) |
| Jun 25, 2012 | 3.520 | 3.520 | 3.400 | 3.400 | 495 | -0.17(-4.76%) |
| Jun 21, 2012 | 3.760 | 3.570 | 3.570 | 3.570 | 800 | -0.21(-5.56%) |
| Jun 19, 2012 | 3.830 | 3.780 | 3.780 | 3.780 | 300 | -0.12(-3.08%) |
| Jun 18, 2012 | 3.620 | 3.900 | 3.600 | 3.900 | 4,250 | +0.25(+6.85%) |
| Jun 14, 2012 | 3.850 | 3.650 | 3.650 | 3.650 | 5,600 | -0.17(-4.45%) |
| Jun 13, 2012 | 3.740 | 3.820 | 3.740 | 3.820 | 5,500 | +0.08(+2.14%) |
| Jun 12, 2012 | 3.850 | 3.850 | 3.720 | 3.740 | 2,152 | -0.11(-2.85%) |
| Jun 11, 2012 | 4.150 | 4.440 | 3.485 | 3.850 | 13,418 | -0.59(-13.29%) |
| Jun 08, 2012 | 5.410 | 5.410 | 4.010 | 4.440 | 45,846 | -0.96(-17.78%) |
| Jun 07, 2012 | 5.370 | 5.650 | 5.370 | 5.400 | 705 | +0.05(+0.93%) |
| Jun 06, 2012 | 5.430 | 5.430 | 5.250 | 5.350 | 505 | +0.00(+0.00%) |
| Jun 05, 2012 | 5.250 | 5.350 | 5.250 | 5.350 | 5,885 | +0.10(+1.90%) |
| Jun 04, 2012 | 5.340 | 5.340 | 5.250 | 5.250 | 6,565 | -0.20(-3.67%) |
| Jun 01, 2012 | 5.610 | 5.610 | 5.350 | 5.450 | 6,790 | -0.28(-4.89%) |
| May 31, 2012 | 5.480 | 5.730 | 5.320 | 5.730 | 6,500 | +0.33(+6.11%) |
| May 30, 2012 | 5.510 | 5.510 | 5.390 | 5.400 | 12,900 | -0.20(-3.57%) |
| May 24, 2012 | 5.470 | 5.600 | 5.600 | 5.600 | 4,500 | +0.10(+1.82%) |
| May 23, 2012 | 5.520 | 5.520 | 5.500 | 5.500 | 1,600 | -0.14(-2.48%) |
| May 22, 2012 | 5.520 | 5.640 | 5.520 | 5.640 | 300 | +0.10(+1.81%) |
| May 21, 2012 | 5.550 | 5.700 | 5.540 | 5.540 | 4,100 | -0.05(-0.89%) |
| May 18, 2012 | 5.880 | 5.910 | 5.450 | 5.590 | 7,700 | -0.11(-1.93%) |
| May 17, 2012 | 5.790 | 5.970 | 5.700 | 5.700 | 5,800 | +0.00(+0.00%) |
| May 15, 2012 | 5.730 | 5.700 | 5.700 | 5.700 | 1,000 | -0.13(-2.25%) |
| May 14, 2012 | 5.590 | 6.080 | 4.970 | 5.831 | 10,602 | +0.13(+2.30%) |
| May 10, 2012 | 5.690 | 5.700 | 5.700 | 5.700 | 2,400 | -0.01(-0.19%) |
| May 08, 2012 | 6.030 | 5.711 | 5.711 | 5.711 | 15,300 | -0.24(-4.02%) |
| May 07, 2012 | 5.950 | 5.960 | 5.950 | 5.950 | 1,566 | -0.25(-4.03%) |
| May 03, 2012 | 6.230 | 6.200 | 6.200 | 6.200 | 4,900 | +0.05(+0.81%) |
| May 02, 2012 | 6.030 | 6.210 | 6.010 | 6.150 | 6,100 | +0.07(+1.15%) |
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.
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.
