Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.850 3.850 3.730 3.810 113,666 +0.16(+4.38%)
Jan 30, 2012 3.690 3.690 3.600 3.650 145,358 -0.18(-4.70%)
Jan 27, 2012 3.780 3.840 3.750 3.830 120,100 +0.00(+0.00%)
Jan 26, 2012 3.860 3.860 3.760 3.830 392,106 +0.15(+4.08%)
Jan 25, 2012 3.660 3.730 3.590 3.680 75,435 -0.02(-0.54%)
Jan 24, 2012 3.630 3.730 3.630 3.700 64,716 -0.10(-2.63%)
Jan 23, 2012 3.770 3.840 3.740 3.800 93,397 +0.16(+4.40%)
Jan 20, 2012 3.570 3.650 3.570 3.640 218,425 +0.02(+0.55%)
Jan 19, 2012 3.580 3.620 3.520 3.620 90,494 +0.48(+15.29%)
Jan 18, 2012 3.110 3.230 3.100 3.140 167,500 +0.04(+1.29%)
Jan 17, 2012 3.050 3.130 3.050 3.100 170,550 +0.05(+1.64%)
Jan 13, 2012 3.010 3.050 2.950 3.050 225,766 +0.02(+0.66%)
Jan 12, 2012 3.040 3.040 2.940 3.030 307,476 +0.02(+0.66%)
Jan 11, 2012 2.960 3.010 2.930 3.010 235,340 +0.07(+2.38%)
Jan 10, 2012 2.870 2.960 2.793 2.940 2,065,030 +0.08(+2.80%)
Jan 09, 2012 2.860 2.890 2.810 2.860 221,410 +0.01(+0.35%)
Jan 06, 2012 2.900 2.900 2.830 2.850 186,180 -0.11(-3.72%)
Jan 05, 2012 2.950 2.980 2.890 2.960 196,073 -0.14(-4.52%)
Jan 04, 2012 3.080 3.110 3.050 3.100 86,251 +0.15(+5.08%)
Dec 30, 2011 2.920 3.010 2.920 2.950 172,613 +0.00(+0.00%)
Dec 29, 2011 2.880 2.950 2.880 2.950 291,752 +0.10(+3.51%)
Dec 28, 2011 2.970 2.980 2.850 2.850 364,473 -0.12(-4.04%)
Dec 27, 2011 2.970 3.020 2.950 2.970 310,824 +0.03(+1.02%)
Dec 23, 2011 2.950 2.990 2.910 2.940 169,436 +0.05(+1.73%)
Dec 21, 2011 2.950 2.990 2.860 2.890 258,225 -0.10(-3.34%)
Dec 20, 2011 2.930 3.020 2.930 2.990 320,127 +0.22(+7.94%)
Dec 19, 2011 2.840 2.860 2.760 2.770 267,555 -0.04(-1.42%)
Dec 16, 2011 2.830 2.860 2.800 2.810 258,151 -0.03(-1.06%)
Dec 15, 2011 2.920 2.920 2.830 2.840 241,478 -0.01(-0.35%)
Dec 14, 2011 2.890 2.920 2.840 2.850 199,260 -0.09(-3.06%)
Dec 13, 2011 3.060 3.140 2.940 2.940 175,306 -0.11(-3.61%)
Dec 12, 2011 3.100 3.130 3.010 3.050 289,398 -0.16(-4.98%)
Dec 09, 2011 3.150 3.250 3.150 3.210 218,685 +0.17(+5.59%)
Dec 08, 2011 3.160 3.180 3.040 3.040 190,247 -0.34(-10.06%)
Dec 07, 2011 3.350 3.400 3.330 3.380 88,411 +0.01(+0.30%)
Dec 06, 2011 3.430 3.450 3.350 3.370 453,667 -0.10(-2.88%)
Dec 05, 2011 3.520 3.570 3.440 3.470 165,120 +0.13(+3.89%)
Dec 02, 2011 3.430 3.440 3.340 3.340 145,918 -0.01(-0.30%)
Dec 01, 2011 3.350 3.420 3.340 3.350 222,966 -0.05(-1.47%)
Nov 30, 2011 3.360 3.420 3.360 3.400 229,752 +0.25(+7.94%)
Nov 29, 2011 3.130 3.190 3.130 3.150 112,843 +0.03(+0.96%)
Nov 28, 2011 3.140 3.180 3.100 3.120 80,934 +0.21(+7.22%)
Nov 25, 2011 2.890 2.970 2.880 2.910 67,199 +0.04(+1.39%)
Nov 23, 2011 2.990 3.000 2.870 2.870 121,264 -0.13(-4.33%)
Nov 22, 2011 3.040 3.080 3.000 3.000 183,601 -0.03(-0.99%)
Nov 21, 2011 3.070 3.100 2.980 3.030 82,518 -0.12(-3.81%)
Nov 18, 2011 3.210 3.210 3.150 3.150 108,920 -0.01(-0.32%)
Nov 17, 2011 3.320 3.320 3.150 3.160 88,041 -0.17(-5.11%)
Nov 16, 2011 3.380 3.460 3.330 3.330 122,785 -0.11(-3.20%)
Nov 15, 2011 3.450 3.490 3.390 3.440 88,557 -0.07(-1.99%)
Nov 14, 2011 3.620 3.620 3.510 3.510 86,990 -0.21(-5.65%)
Nov 11, 2011 3.650 3.760 3.630 3.720 104,350 +0.29(+8.45%)
Nov 10, 2011 3.470 3.480 3.350 3.430 152,875 -0.06(-1.72%)
Nov 09, 2011 3.530 3.650 3.410 3.490 75,337 -0.30(-7.92%)
Nov 08, 2011 3.810 3.890 3.740 3.790 84,495 +0.13(+3.55%)
Nov 07, 2011 3.680 3.750 3.640 3.660 69,099 -0.04(-1.08%)
Nov 04, 2011 3.670 3.750 3.630 3.700 51,369 -0.04(-1.07%)
Nov 03, 2011 3.620 3.800 3.570 3.740 93,700 +0.29(+8.41%)
Nov 02, 2011 3.500 3.550 3.450 3.450 50,956 -0.07(-1.99%)
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.