Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.527 3.587 3.472 3.475 75,131,224 -0.04(-1.17%)
Feb 28, 2012 3.548 3.589 3.479 3.516 76,290,880 -0.03(-0.91%)
Feb 27, 2012 3.576 3.592 3.496 3.548 81,237,888 -0.07(-2.03%)
Feb 24, 2012 3.660 3.665 3.605 3.621 39,973,200 -0.03(-0.75%)
Feb 23, 2012 3.635 3.670 3.578 3.649 35,313,772 +0.02(+0.57%)
Feb 22, 2012 3.635 3.725 3.624 3.628 53,676,820 -0.02(-0.66%)
Feb 21, 2012 3.633 3.743 3.626 3.652 56,483,700 +0.02(+0.47%)
Feb 17, 2012 3.775 3.800 3.601 3.635 111,239,520 -0.14(-3.65%)
Feb 16, 2012 3.454 3.803 3.440 3.773 205,853,280 +0.06(+1.73%)
Feb 15, 2012 3.759 3.876 3.699 3.709 120,848,200 -0.02(-0.43%)
Feb 14, 2012 3.704 3.757 3.672 3.725 49,458,612 +0.02(+0.56%)
Feb 13, 2012 3.738 3.752 3.628 3.704 66,565,844 +0.06(+1.60%)
Feb 10, 2012 3.702 3.715 3.626 3.645 47,993,760 -0.09(-2.48%)
Feb 09, 2012 3.787 3.807 3.731 3.738 61,254,588 -0.00(-0.06%)
Feb 08, 2012 3.610 3.812 3.592 3.741 92,393,816 +0.13(+3.62%)
Feb 07, 2012 3.605 3.631 3.546 3.610 44,724,104 +0.01(+0.29%)
Feb 06, 2012 3.610 3.615 3.569 3.600 30,394,870 -0.03(-0.79%)
Feb 03, 2012 3.605 3.658 3.598 3.628 54,017,656 +0.08(+2.16%)
Feb 02, 2012 3.442 3.566 3.408 3.551 75,893,528 +0.13(+3.72%)
Feb 01, 2012 3.426 3.463 3.378 3.424 46,656,324 +0.04(+1.08%)
Jan 31, 2012 3.404 3.406 3.328 3.387 39,077,056 -0.01(-0.20%)
Jan 30, 2012 3.360 3.410 3.309 3.394 43,449,904 -0.03(-0.74%)
Jan 27, 2012 3.353 3.438 3.326 3.420 49,068,500 +0.05(+1.36%)
Jan 26, 2012 3.456 3.495 3.355 3.374 87,167,968 -0.03(-0.94%)
Jan 25, 2012 3.335 3.415 3.238 3.406 138,888,944 -0.02(-0.60%)
Jan 24, 2012 3.328 3.440 3.326 3.426 79,254,256 +0.08(+2.26%)
Jan 23, 2012 3.264 3.353 3.222 3.351 61,338,944 +0.09(+2.74%)
Jan 20, 2012 3.287 3.326 3.250 3.261 59,546,104 -0.03(-0.91%)
Jan 19, 2012 3.234 3.296 3.199 3.291 66,295,772 +0.08(+2.65%)
Jan 18, 2012 3.160 3.232 3.143 3.206 68,962,536 +0.11(+3.40%)
Jan 17, 2012 3.197 3.197 3.096 3.101 68,363,168 -0.05(-1.53%)
Jan 13, 2012 3.211 3.218 3.133 3.149 54,980,928 -0.08(-2.62%)
Jan 12, 2012 3.261 3.264 3.163 3.234 71,110,952 -0.02(-0.63%)
Jan 11, 2012 3.291 3.321 3.241 3.254 52,787,828 -0.07(-2.00%)
Jan 10, 2012 3.385 3.387 3.298 3.321 59,552,096 -0.01(-0.41%)
Jan 09, 2012 3.337 3.399 3.312 3.335 55,401,084 +0.00(+0.00%)
Jan 06, 2012 3.371 3.374 3.296 3.335 58,170,200 -0.04(-1.16%)
Jan 05, 2012 3.241 3.390 3.227 3.374 61,429,600 +0.12(+3.59%)
Jan 04, 2012 3.222 3.270 3.193 3.257 37,864,992 +0.08(+2.45%)
Dec 30, 2011 3.204 3.227 3.174 3.179 20,379,972 -0.03(-0.79%)
Dec 29, 2011 3.176 3.211 3.131 3.204 22,983,566 +0.06(+1.90%)
Dec 28, 2011 3.225 3.231 3.142 3.144 25,502,464 -0.08(-2.49%)
Dec 27, 2011 3.236 3.275 3.215 3.225 21,333,262 -0.03(-0.78%)
Dec 23, 2011 3.298 3.303 3.222 3.250 27,136,578 +0.10(+3.28%)
Dec 21, 2011 3.170 3.204 3.085 3.147 59,773,836 -0.04(-1.29%)
Dec 20, 2011 3.087 3.199 3.087 3.188 44,417,696 +0.17(+5.66%)
Dec 19, 2011 3.112 3.149 3.007 3.017 50,497,620 -0.08(-2.63%)
Dec 16, 2011 3.112 3.172 3.085 3.098 67,494,584 +0.01(+0.37%)
Dec 15, 2011 3.167 3.188 3.080 3.087 47,410,956 -0.03(-0.88%)
Dec 14, 2011 3.213 3.232 3.080 3.115 69,329,264 -0.13(-3.89%)
Dec 13, 2011 3.376 3.417 3.220 3.241 56,261,724 -0.09(-2.75%)
Dec 12, 2011 3.344 3.358 3.270 3.332 62,482,372 -0.08(-2.48%)
Dec 09, 2011 3.344 3.445 3.297 3.417 60,591,572 +0.05(+1.43%)
Dec 08, 2011 3.445 3.502 3.358 3.369 53,574,560 -0.11(-3.16%)
Dec 07, 2011 3.477 3.504 3.406 3.479 55,594,360 -0.02(-0.59%)
Dec 06, 2011 3.571 3.578 3.463 3.500 62,303,328 -0.05(-1.42%)
Dec 05, 2011 3.665 3.670 3.520 3.550 70,275,056 -0.06(-1.53%)
Dec 02, 2011 3.667 3.681 3.571 3.605 59,573,460 -0.02(-0.63%)
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.