Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 3.200 3.325 3.188 3.325 1,994,620 +0.16(+5.06%)
Aug 30, 2012 3.185 3.195 3.152 3.165 899,080 -0.03(-1.02%)
Aug 29, 2012 3.140 3.217 3.133 3.197 1,130,840 +0.05(+1.75%)
Aug 27, 2012 3.143 3.145 3.110 3.143 903,204 +0.01(+0.40%)
Aug 24, 2012 3.078 3.152 3.050 3.130 1,260,176 +0.04(+1.21%)
Aug 23, 2012 3.110 3.112 3.055 3.092 840,056 -0.01(-0.32%)
Aug 22, 2012 3.145 3.203 3.040 3.103 2,253,140 -0.06(-1.82%)
Aug 21, 2012 3.235 3.263 3.130 3.160 1,526,468 -0.06(-2.02%)
Aug 20, 2012 3.228 3.245 3.180 3.225 1,303,512 -0.02(-0.62%)
Aug 17, 2012 3.197 3.245 3.192 3.245 799,608 +0.04(+1.09%)
Aug 16, 2012 3.195 3.248 3.160 3.210 932,052 +0.00(+0.08%)
Aug 15, 2012 3.167 3.212 3.165 3.208 1,265,604 +0.04(+1.26%)
Aug 14, 2012 3.145 3.195 3.132 3.167 1,209,904 +0.03(+1.04%)
Aug 13, 2012 3.110 3.135 3.083 3.135 945,352 +0.01(+0.32%)
Aug 10, 2012 3.095 3.138 3.065 3.125 1,085,704 +0.04(+1.21%)
Aug 09, 2012 3.000 3.095 2.970 3.087 1,776,552 +0.09(+2.92%)
Aug 08, 2012 2.978 3.010 2.935 3.000 2,822,640 +0.00(+0.08%)
Aug 07, 2012 2.982 3.035 2.917 2.998 3,117,248 +0.03(+1.01%)
Aug 06, 2012 2.920 3.005 2.920 2.967 1,580,332 +0.04(+1.45%)
Aug 03, 2012 2.862 2.935 2.840 2.925 1,559,964 +0.09(+3.17%)
Aug 02, 2012 2.740 2.870 2.740 2.835 1,749,392 +0.06(+2.16%)
Aug 01, 2012 2.768 2.812 2.663 2.775 2,934,896 +0.02(+0.82%)
Jul 31, 2012 2.822 2.864 2.748 2.752 1,598,744 -0.08(-2.91%)
Jul 30, 2012 2.913 2.945 2.805 2.835 1,531,584 -0.08(-2.83%)
Jul 27, 2012 2.862 2.930 2.830 2.917 1,599,272 +0.07(+2.37%)
Jul 26, 2012 2.875 2.900 2.822 2.850 1,740,664 +0.03(+1.06%)
Jul 25, 2012 2.888 2.888 2.815 2.820 2,519,736 -0.06(-1.91%)
Jul 24, 2012 2.945 3.005 2.862 2.875 1,264,272 -0.06(-2.21%)
Jul 23, 2012 2.940 2.978 2.902 2.940 1,686,916 -0.06(-2.08%)
Jul 20, 2012 3.160 3.174 2.998 3.002 3,074,900 -0.19(-5.95%)
Jul 19, 2012 3.220 3.225 3.174 3.192 1,555,308 -0.00(-0.08%)
Jul 18, 2012 3.210 3.243 3.183 3.195 2,506,032 -0.03(-0.93%)
Jul 17, 2012 3.280 3.280 3.208 3.225 1,314,832 -0.01(-0.31%)
Jul 16, 2012 3.225 3.250 3.183 3.235 1,563,160 -0.01(-0.23%)
Jul 13, 2012 3.200 3.252 3.190 3.243 5,341,252 +0.06(+1.97%)
Jul 12, 2012 3.245 3.250 3.150 3.180 2,953,100 -0.10(-2.97%)
Jul 11, 2012 3.252 3.303 3.240 3.277 2,358,432 +0.02(+0.69%)
Jul 10, 2012 3.252 3.265 3.224 3.255 2,564,432 +0.03(+1.01%)
Jul 09, 2012 3.197 3.225 3.135 3.223 1,077,740 +0.03(+0.78%)
Jul 06, 2012 3.212 3.242 3.180 3.197 754,088 -0.05(-1.46%)
Jul 05, 2012 3.263 3.272 3.237 3.245 1,250,996 -0.02(-0.61%)
Jul 03, 2012 3.268 3.280 3.235 3.265 932,540 +0.02(+0.62%)
Jul 02, 2012 3.240 3.270 3.224 3.245 2,856,860 +0.00(+0.15%)
Jun 29, 2012 3.232 3.250 3.215 3.240 1,510,664 +0.07(+2.29%)
Jun 28, 2012 3.197 3.255 3.098 3.167 1,819,620 -0.05(-1.48%)
Jun 27, 2012 3.132 3.252 3.132 3.215 1,791,380 +0.10(+3.13%)
Jun 26, 2012 3.163 3.180 3.065 3.118 2,148,960 -0.04(-1.27%)
Jun 25, 2012 3.212 3.230 3.143 3.158 1,539,812 -0.10(-3.07%)
Jun 22, 2012 3.183 3.288 3.160 3.257 4,250,192 +0.10(+3.21%)
Jun 21, 2012 3.257 3.289 3.130 3.156 2,272,616 -0.10(-3.11%)
Jun 20, 2012 3.275 3.300 3.240 3.257 2,298,376 -0.01(-0.31%)
Jun 19, 2012 3.235 3.277 3.212 3.268 2,190,404 +0.06(+1.79%)
Jun 18, 2012 3.163 3.285 3.150 3.210 3,333,848 +0.04(+1.18%)
Jun 15, 2012 3.100 3.195 3.072 3.172 1,815,280 +0.07(+2.26%)
Jun 14, 2012 3.022 3.115 2.990 3.103 2,001,104 +0.08(+2.56%)
Jun 13, 2012 2.930 3.067 2.930 3.025 2,991,792 +0.07(+2.54%)
Jun 12, 2012 2.897 2.950 2.880 2.950 1,838,964 +0.06(+2.08%)
Jun 11, 2012 2.928 2.985 2.888 2.890 2,575,872 -0.01(-0.52%)
Jun 08, 2012 2.690 2.913 2.690 2.905 2,239,124 +0.20(+7.49%)
Jun 07, 2012 2.743 2.750 2.672 2.703 1,463,976 +0.00(+0.00%)
Jun 06, 2012 2.700 2.763 2.665 2.703 2,486,956 +0.03(+1.03%)
Jun 05, 2012 2.652 2.717 2.652 2.675 1,259,536 +0.00(+0.00%)
Jun 04, 2012 2.700 2.710 2.650 2.675 1,607,328 -0.02(-0.65%)
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.