Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 3.075 3.130 2.995 3.000 2,040,332 -0.14(-4.38%)
Sep 29, 2011 3.152 3.185 3.045 3.138 1,199,852 +0.08(+2.70%)
Sep 28, 2011 3.203 3.257 3.053 3.055 1,395,272 -0.16(-4.90%)
Sep 27, 2011 3.087 3.260 3.013 3.212 2,761,356 +0.21(+7.08%)
Sep 26, 2011 3.000 3.106 2.888 3.000 2,306,516 +0.03(+0.93%)
Sep 23, 2011 2.973 3.075 2.902 2.973 2,714,312 +0.00(+0.00%)
Sep 22, 2011 3.038 3.162 2.913 2.973 3,543,516 -0.18(-5.60%)
Sep 21, 2011 3.277 3.337 3.140 3.149 2,464,936 -0.12(-3.78%)
Sep 20, 2011 3.260 3.422 3.169 3.272 3,109,108 +0.08(+2.51%)
Sep 19, 2011 3.130 3.237 3.125 3.192 1,697,040 -0.00(-0.16%)
Sep 16, 2011 3.188 3.197 3.135 3.197 1,911,072 +0.02(+0.63%)
Sep 15, 2011 3.125 3.200 3.053 3.178 2,399,168 +0.09(+2.83%)
Sep 14, 2011 3.035 3.150 3.002 3.090 1,889,128 +0.08(+2.57%)
Sep 13, 2011 2.913 3.022 2.832 3.013 1,027,188 +0.12(+4.06%)
Sep 12, 2011 2.853 2.945 2.828 2.895 898,708 -0.02(-0.52%)
Sep 09, 2011 2.955 3.000 2.882 2.910 1,862,680 -0.09(-3.00%)
Sep 08, 2011 2.990 3.080 2.980 3.000 1,670,128 -0.02(-0.66%)
Sep 07, 2011 2.902 3.038 2.853 3.020 1,342,552 +0.18(+6.34%)
Sep 06, 2011 2.765 2.840 2.748 2.840 1,133,512 -0.04(-1.39%)
Sep 02, 2011 2.853 3.005 2.853 2.880 1,554,064 -0.06(-2.04%)
Sep 01, 2011 2.993 3.083 2.895 2.940 1,598,084 -0.07(-2.24%)
Aug 31, 2011 3.047 3.072 2.935 3.007 1,504,992 -0.01(-0.41%)
Aug 30, 2011 3.078 3.095 2.990 3.020 1,325,640 -0.08(-2.42%)
Aug 29, 2011 2.962 3.100 2.928 3.095 1,359,688 +0.18(+6.08%)
Aug 26, 2011 2.800 2.920 2.754 2.917 792,272 +0.09(+3.18%)
Aug 25, 2011 2.955 2.955 2.810 2.828 1,365,728 -0.10(-3.50%)
Aug 24, 2011 2.817 2.938 2.748 2.930 1,321,768 +0.09(+3.26%)
Aug 23, 2011 2.735 2.840 2.630 2.837 2,514,572 +0.11(+4.03%)
Aug 22, 2011 2.797 2.807 2.638 2.728 2,393,012 +0.02(+0.65%)
Aug 19, 2011 2.607 2.765 2.570 2.710 2,775,904 +0.02(+0.93%)
Aug 18, 2011 2.732 2.750 2.645 2.685 3,155,716 -0.14(-5.04%)
Aug 17, 2011 2.857 2.922 2.780 2.828 1,603,776 -0.01(-0.35%)
Aug 16, 2011 2.902 2.922 2.810 2.837 1,888,180 -0.05(-1.65%)
Aug 15, 2011 2.828 2.897 2.783 2.885 1,655,088 +0.10(+3.59%)
Aug 12, 2011 2.775 2.812 2.697 2.785 1,845,860 +0.05(+1.74%)
Aug 11, 2011 2.600 2.783 2.565 2.737 2,312,044 +0.16(+6.21%)
Aug 10, 2011 2.885 2.885 2.567 2.578 3,199,860 -0.21(-7.62%)
Aug 09, 2011 2.658 2.795 2.458 2.790 4,179,592 +0.21(+8.35%)
Aug 08, 2011 2.703 2.803 2.562 2.575 4,725,364 -0.23(-8.36%)
Aug 05, 2011 2.797 2.870 2.692 2.810 4,688,168 +0.07(+2.55%)
Aug 04, 2011 3.110 3.190 2.740 2.740 9,987,348 -0.61(-18.15%)
Aug 03, 2011 3.360 3.405 3.208 3.348 3,713,792 +0.02(+0.68%)
Aug 02, 2011 3.525 3.583 3.325 3.325 2,860,680 -0.21(-5.87%)
Aug 01, 2011 3.603 3.635 3.455 3.533 2,126,392 -0.01(-0.35%)
Jul 29, 2011 3.520 3.575 3.496 3.545 1,643,196 +0.00(+0.07%)
Jul 28, 2011 3.505 3.580 3.500 3.542 1,539,096 +0.02(+0.57%)
Jul 27, 2011 3.627 3.627 3.480 3.522 2,326,984 -0.13(-3.63%)
Jul 26, 2011 3.812 3.880 3.640 3.655 2,717,532 -0.14(-3.75%)
Jul 25, 2011 3.833 3.860 3.792 3.797 1,803,192 -0.06(-1.56%)
Jul 22, 2011 3.857 3.868 3.828 3.857 458,028 -0.00(-0.06%)
Jul 21, 2011 3.850 3.885 3.803 3.860 1,301,476 +0.03(+0.85%)
Jul 20, 2011 3.828 3.868 3.780 3.828 2,770,976 +0.01(+0.33%)
Jul 19, 2011 3.850 3.870 3.772 3.815 4,605,788 -0.09(-2.37%)
Jul 18, 2011 3.905 3.913 3.870 3.908 2,104,476 -0.01(-0.19%)
Jul 15, 2011 3.908 3.942 3.869 3.915 1,662,648 +0.02(+0.64%)
Jul 14, 2011 3.842 3.910 3.808 3.890 4,180,560 +0.06(+1.43%)
Jul 13, 2011 3.822 3.870 3.817 3.835 1,032,980 +0.03(+0.85%)
Jul 12, 2011 3.777 3.877 3.775 3.803 1,966,944 +0.01(+0.13%)
Jul 11, 2011 3.817 3.875 3.772 3.797 1,400,452 -0.07(-1.81%)
Jul 08, 2011 3.805 3.875 3.792 3.868 919,608 -0.01(-0.39%)
Jul 07, 2011 3.780 3.897 3.757 3.882 2,400,300 +0.14(+3.74%)
Jul 06, 2011 3.717 3.775 3.692 3.743 1,241,264 +0.01(+0.27%)
Jul 05, 2011 3.663 3.743 3.632 3.732 1,966,468 +0.08(+2.19%)
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.