Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.220 3.220 3.100 3.150 29,450 -0.01(-0.32%)
Mar 29, 2012 3.250 3.250 3.140 3.160 52,678 -0.04(-1.25%)
Mar 28, 2012 3.150 3.200 3.130 3.200 151,361 +0.06(+1.91%)
Mar 27, 2012 3.070 3.160 3.050 3.140 213,020 +0.08(+2.61%)
Mar 26, 2012 3.030 3.080 2.961 3.060 35,057 +0.03(+0.99%)
Mar 23, 2012 2.930 3.030 2.800 3.030 72,891 +0.12(+4.12%)
Mar 22, 2012 2.900 2.920 2.880 2.910 32,894 -0.04(-1.36%)
Mar 21, 2012 2.950 2.971 2.900 2.950 34,692 +0.04(+1.37%)
Mar 20, 2012 2.960 2.960 2.850 2.910 109,994 -0.05(-1.69%)
Mar 19, 2012 3.010 3.040 2.960 2.960 53,782 -0.05(-1.66%)
Mar 16, 2012 3.090 3.090 2.980 3.010 59,660 -0.06(-1.95%)
Mar 15, 2012 3.050 3.100 3.010 3.070 29,225 +0.04(+1.32%)
Mar 14, 2012 3.110 3.120 3.010 3.030 35,500 -0.12(-3.81%)
Mar 13, 2012 3.140 3.170 3.040 3.150 32,720 -0.01(-0.32%)
Mar 12, 2012 3.100 3.160 3.000 3.160 30,588 +0.03(+0.96%)
Mar 09, 2012 3.120 3.160 3.060 3.130 26,105 +0.07(+2.29%)
Mar 08, 2012 3.014 3.080 3.000 3.060 54,794 +0.02(+0.66%)
Mar 07, 2012 3.010 3.040 2.950 3.040 20,225 +0.05(+1.67%)
Mar 06, 2012 3.070 3.070 2.950 2.990 62,310 -0.13(-4.17%)
Mar 05, 2012 3.140 3.190 3.000 3.120 94,625 -0.04(-1.27%)
Mar 02, 2012 3.150 3.160 3.100 3.160 29,673 -0.01(-0.31%)
Mar 01, 2012 3.180 3.200 3.100 3.170 41,400 +0.01(+0.35%)
Feb 29, 2012 3.130 3.180 3.090 3.159 52,767 +0.03(+0.93%)
Feb 28, 2012 3.250 3.250 3.130 3.130 54,025 -0.12(-3.69%)
Feb 27, 2012 3.240 3.250 3.140 3.250 38,250 +0.01(+0.31%)
Feb 24, 2012 3.200 3.250 3.120 3.240 109,318 +0.04(+1.25%)
Feb 23, 2012 3.250 3.290 3.050 3.200 175,253 -0.02(-0.62%)
Feb 22, 2012 3.150 3.250 3.120 3.220 280,621 +0.12(+3.87%)
Feb 21, 2012 2.950 3.200 2.900 3.100 122,726 +0.17(+5.80%)
Feb 17, 2012 2.810 2.930 2.780 2.930 75,790 +0.12(+4.42%)
Feb 16, 2012 2.840 2.840 2.780 2.806 31,430 -0.03(-1.20%)
Feb 15, 2012 2.680 2.900 2.680 2.840 96,213 +0.22(+8.40%)
Feb 14, 2012 2.640 2.700 2.610 2.620 55,136 +0.00(+0.00%)
Feb 13, 2012 2.600 2.650 2.550 2.620 41,614 +0.04(+1.55%)
Feb 10, 2012 2.720 2.720 2.500 2.580 113,895 -0.17(-6.18%)
Feb 09, 2012 2.720 2.770 2.650 2.750 43,005 +0.03(+1.10%)
Feb 08, 2012 2.760 2.760 2.700 2.720 27,710 -0.07(-2.51%)
Feb 07, 2012 2.490 2.810 2.460 2.790 182,760 +0.28(+11.16%)
Feb 06, 2012 2.540 2.550 2.490 2.510 21,093 -0.03(-1.18%)
Feb 03, 2012 2.550 2.620 2.460 2.540 81,176 +0.03(+1.20%)
Feb 02, 2012 2.560 2.610 2.500 2.510 29,940 -0.02(-0.79%)
Feb 01, 2012 2.600 2.620 2.530 2.530 56,874 -0.03(-1.17%)
Jan 31, 2012 2.690 2.690 2.560 2.560 24,530 -0.12(-4.48%)
Jan 30, 2012 2.680 2.750 2.580 2.680 40,583 -0.06(-2.19%)
Jan 27, 2012 2.700 2.750 2.640 2.740 18,106 +0.09(+3.40%)
Jan 26, 2012 2.570 2.670 2.550 2.650 17,420 +0.07(+2.71%)
Jan 25, 2012 2.600 2.740 2.550 2.580 68,890 -0.04(-1.53%)
Jan 24, 2012 2.620 2.629 2.590 2.620 17,050 +0.00(+0.00%)
Jan 23, 2012 2.480 2.680 2.430 2.620 92,340 +0.17(+6.94%)
Jan 20, 2012 2.600 2.600 2.360 2.450 117,911 -0.15(-5.77%)
Jan 19, 2012 2.730 2.730 2.590 2.600 33,882 -0.07(-2.62%)
Jan 18, 2012 2.710 2.760 2.650 2.670 29,918 -0.03(-1.11%)
Jan 17, 2012 2.750 2.800 2.670 2.700 89,372 -0.05(-1.82%)
Jan 13, 2012 2.660 2.750 2.580 2.750 62,393 +0.09(+3.38%)
Jan 12, 2012 2.520 2.710 2.460 2.660 70,385 +0.14(+5.56%)
Jan 11, 2012 2.510 2.560 2.490 2.520 14,243 -0.03(-1.18%)
Jan 10, 2012 2.590 2.590 2.390 2.550 56,000 -0.05(-1.92%)
Jan 09, 2012 2.350 2.600 2.320 2.600 103,485 +0.21(+8.79%)
Jan 06, 2012 2.410 2.410 2.340 2.390 22,277 -0.01(-0.42%)
Jan 05, 2012 2.420 2.420 2.340 2.400 24,990 -0.03(-1.23%)
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.