Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.498 2.498 2.442 2.445 1,350,000 -0.05(-1.91%)
Apr 27, 2012 2.480 2.510 2.450 2.493 1,042,748 +0.03(+1.22%)
Apr 26, 2012 2.462 2.478 2.445 2.462 1,419,148 +0.00(+0.00%)
Apr 25, 2012 2.467 2.482 2.438 2.462 1,450,560 +0.04(+1.55%)
Apr 24, 2012 2.417 2.458 2.404 2.425 1,681,996 +0.00(+0.21%)
Apr 23, 2012 2.370 2.428 2.357 2.420 3,665,144 +0.02(+0.83%)
Apr 20, 2012 2.453 2.453 2.395 2.400 2,110,000 +0.00(+0.00%)
Apr 19, 2012 2.393 2.455 2.380 2.400 1,823,748 +0.00(+0.21%)
Apr 18, 2012 2.390 2.417 2.370 2.395 2,795,620 -0.02(-0.62%)
Apr 17, 2012 2.405 2.450 2.390 2.410 1,027,608 +0.03(+1.26%)
Apr 16, 2012 2.390 2.413 2.362 2.380 1,216,400 +0.00(+0.11%)
Apr 13, 2012 2.428 2.447 2.340 2.377 2,188,936 -0.07(-2.76%)
Apr 12, 2012 2.422 2.482 2.422 2.445 1,046,148 +0.03(+1.35%)
Apr 11, 2012 2.405 2.438 2.373 2.413 1,534,604 +0.04(+1.69%)
Apr 10, 2012 2.507 2.526 2.350 2.373 2,071,744 -0.13(-5.29%)
Apr 09, 2012 2.558 2.585 2.505 2.505 2,049,984 -0.11(-4.11%)
Apr 05, 2012 2.655 2.665 2.610 2.612 3,507,640 -0.07(-2.43%)
Apr 04, 2012 2.667 2.690 2.650 2.678 2,401,720 -0.01(-0.37%)
Apr 03, 2012 2.660 2.710 2.647 2.688 1,528,480 +0.03(+1.13%)
Apr 02, 2012 2.587 2.678 2.570 2.658 2,167,520 +0.05(+1.92%)
Mar 30, 2012 2.652 2.652 2.580 2.607 1,653,576 -0.02(-0.67%)
Mar 29, 2012 2.600 2.632 2.585 2.625 736,156 -0.00(-0.19%)
Mar 28, 2012 2.688 2.688 2.575 2.630 1,408,292 -0.05(-1.87%)
Mar 27, 2012 2.705 2.748 2.678 2.680 1,499,316 -0.01(-0.28%)
Mar 26, 2012 2.615 2.705 2.587 2.688 1,647,400 +0.10(+3.86%)
Mar 23, 2012 2.565 2.603 2.553 2.587 968,884 +0.02(+0.78%)
Mar 22, 2012 2.603 2.603 2.547 2.567 1,037,884 -0.06(-2.19%)
Mar 21, 2012 2.638 2.672 2.598 2.625 608,416 -0.00(-0.19%)
Mar 20, 2012 2.690 2.708 2.627 2.630 770,488 -0.08(-2.86%)
Mar 19, 2012 2.705 2.750 2.672 2.708 861,836 +0.00(+0.00%)
Mar 16, 2012 2.730 2.743 2.678 2.708 1,444,824 -0.02(-0.64%)
Mar 15, 2012 2.587 2.745 2.587 2.725 2,222,164 +0.13(+4.91%)
Mar 14, 2012 2.555 2.612 2.553 2.598 1,480,060 +0.04(+1.37%)
Mar 13, 2012 2.575 2.579 2.518 2.562 1,999,472 +0.02(+0.69%)
Mar 12, 2012 2.562 2.590 2.527 2.545 772,936 -0.01(-0.39%)
Mar 09, 2012 2.592 2.607 2.530 2.555 1,568,020 -0.03(-1.26%)
Mar 08, 2012 2.578 2.595 2.538 2.587 1,184,952 +0.03(+1.07%)
Mar 07, 2012 2.538 2.587 2.535 2.560 1,475,772 +0.04(+1.39%)
Mar 06, 2012 2.553 2.590 2.520 2.525 2,125,576 -0.06(-2.42%)
Mar 05, 2012 2.578 2.630 2.562 2.587 807,536 -0.00(-0.19%)
Mar 02, 2012 2.678 2.700 2.555 2.592 1,392,160 -0.09(-3.36%)
Mar 01, 2012 2.710 2.800 2.678 2.683 1,539,592 -0.01(-0.56%)
Feb 29, 2012 2.783 2.800 2.692 2.697 1,655,512 -0.08(-2.71%)
Feb 28, 2012 2.680 2.777 2.670 2.772 1,881,328 +0.09(+3.55%)
Feb 27, 2012 2.685 2.692 2.565 2.678 2,339,736 -0.02(-0.83%)
Feb 24, 2012 2.805 2.837 2.663 2.700 3,582,252 -0.10(-3.49%)
Feb 23, 2012 2.812 2.908 2.755 2.797 2,611,212 +0.00(+0.00%)
Feb 22, 2012 2.865 2.877 2.770 2.797 975,064 -0.06(-2.27%)
Feb 21, 2012 2.897 2.938 2.835 2.862 1,502,552 -0.04(-1.29%)
Feb 17, 2012 2.973 2.974 2.888 2.900 1,331,144 -0.05(-1.69%)
Feb 16, 2012 2.740 2.962 2.740 2.950 1,943,484 +0.22(+7.86%)
Feb 15, 2012 2.800 2.800 2.725 2.735 1,342,008 -0.06(-2.15%)
Feb 14, 2012 2.777 2.873 2.750 2.795 787,064 -0.00(-0.18%)
Feb 13, 2012 2.808 2.817 2.783 2.800 1,387,448 +0.02(+0.72%)
Feb 10, 2012 2.810 2.837 2.755 2.780 979,124 -0.06(-2.20%)
Feb 09, 2012 2.853 2.895 2.765 2.842 1,005,104 +0.00(+0.00%)
Feb 08, 2012 2.930 2.955 2.828 2.842 1,453,932 -0.09(-2.90%)
Feb 07, 2012 2.922 2.953 2.870 2.928 1,089,792 -0.01(-0.43%)
Feb 06, 2012 2.895 2.955 2.850 2.940 1,955,556 +0.02(+0.51%)
Feb 03, 2012 2.938 2.970 2.902 2.925 1,996,768 +0.04(+1.47%)
Feb 02, 2012 2.840 2.913 2.812 2.882 2,182,668 +0.06(+2.13%)
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.