Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.775 2.798 2.741 2.746 37,832,232 -0.02(-0.62%)
Oct 26, 2012 2.798 2.764 2.764 2.764 42,446,004 -0.03(-1.07%)
Oct 25, 2012 2.814 2.844 2.782 2.793 33,504,564 +0.00(+0.08%)
Oct 24, 2012 2.846 2.858 2.764 2.791 36,290,880 -0.04(-1.30%)
Oct 23, 2012 2.720 2.846 2.713 2.828 62,566,028 +0.05(+1.86%)
Oct 19, 2012 2.906 2.926 2.760 2.776 77,372,088 -0.17(-5.87%)
Oct 18, 2012 2.988 2.988 2.937 2.949 27,772,692 -0.05(-1.53%)
Oct 17, 2012 2.981 3.009 2.952 2.995 42,704,856 -0.02(-0.76%)
Oct 16, 2012 2.958 3.027 2.931 3.018 40,082,348 +0.08(+2.89%)
Oct 15, 2012 2.901 2.936 2.867 2.933 27,206,496 +0.04(+1.27%)
Oct 12, 2012 2.901 2.924 2.878 2.897 28,418,142 -0.03(-0.86%)
Oct 11, 2012 2.933 2.942 2.899 2.922 34,939,492 +0.02(+0.55%)
Oct 10, 2012 2.942 2.956 2.894 2.906 35,598,384 -0.05(-1.71%)
Oct 09, 2012 3.016 3.025 2.947 2.956 39,937,012 -0.06(-2.13%)
Oct 08, 2012 3.039 3.052 2.997 3.020 26,227,156 -0.03(-0.98%)
Oct 05, 2012 3.133 3.165 3.039 3.050 52,659,040 -0.07(-2.35%)
Oct 04, 2012 2.997 3.142 2.981 3.124 54,789,272 +0.13(+4.49%)
Oct 03, 2012 3.027 3.036 2.974 2.989 46,969,164 -0.03(-1.03%)
Oct 02, 2012 3.030 3.030 2.986 3.020 32,005,516 +0.01(+0.42%)
Oct 01, 2012 3.073 3.091 2.997 3.008 54,966,860 -0.05(-1.69%)
Sep 28, 2012 3.032 3.103 2.992 3.059 52,926,812 +0.01(+0.49%)
Sep 27, 2012 3.030 3.050 3.004 3.044 60,924,496 +0.02(+0.72%)
Sep 26, 2012 3.064 3.065 2.986 3.023 47,616,792 -0.05(-1.72%)
Sep 25, 2012 3.174 3.188 3.071 3.075 52,492,748 -0.06(-1.83%)
Sep 24, 2012 3.085 3.137 3.079 3.133 39,007,336 -0.00(-0.04%)
Sep 21, 2012 3.126 3.153 3.114 3.134 37,078,132 +0.01(+0.40%)
Sep 20, 2012 3.137 3.153 3.096 3.121 34,948,096 -0.02(-0.73%)
Sep 19, 2012 3.114 3.188 3.078 3.144 49,265,680 +0.04(+1.18%)
Sep 18, 2012 3.052 3.144 3.049 3.107 39,238,360 +0.02(+0.67%)
Sep 17, 2012 3.181 3.181 3.052 3.087 53,779,856 -0.09(-2.75%)
Sep 14, 2012 3.135 3.229 3.135 3.174 37,005,500 +0.04(+1.21%)
Sep 13, 2012 3.144 3.156 3.078 3.136 47,286,684 +0.02(+0.63%)
Sep 12, 2012 3.107 3.133 3.078 3.117 35,167,324 +0.03(+1.12%)
Sep 11, 2012 3.043 3.130 3.032 3.082 41,730,004 +0.04(+1.21%)
Sep 10, 2012 3.066 3.110 3.039 3.046 40,454,224 -0.03(-0.90%)
Sep 07, 2012 3.069 3.094 2.970 3.073 85,151,672 -0.08(-2.40%)
Sep 06, 2012 3.078 3.231 3.075 3.149 71,651,688 +0.09(+3.08%)
Sep 05, 2012 3.057 3.101 3.023 3.055 52,352,136 +0.01(+0.34%)
Sep 04, 2012 3.165 3.176 3.016 3.044 75,698,072 -0.17(-5.38%)
Aug 31, 2012 3.245 3.268 3.185 3.218 52,877,808 -0.00(-0.14%)
Aug 30, 2012 3.277 3.289 3.206 3.222 33,519,154 -0.06(-1.89%)
Aug 29, 2012 3.275 3.305 3.268 3.284 27,297,320 -0.01(-0.21%)
Aug 27, 2012 3.346 3.355 3.289 3.291 37,166,216 -0.06(-1.71%)
Aug 24, 2012 3.282 3.364 3.275 3.348 37,905,324 +0.07(+2.06%)
Aug 23, 2012 3.351 3.353 3.268 3.281 41,319,020 -0.08(-2.29%)
Aug 22, 2012 3.330 3.371 3.318 3.357 34,180,776 +0.01(+0.21%)
Aug 21, 2012 3.371 3.392 3.316 3.351 37,090,364 -0.01(-0.27%)
Aug 20, 2012 3.348 3.364 3.309 3.360 34,271,440 +0.00(+0.00%)
Aug 17, 2012 3.390 3.390 3.330 3.360 33,784,632 -0.03(-0.88%)
Aug 16, 2012 3.351 3.400 3.339 3.390 40,427,500 +0.07(+2.07%)
Aug 15, 2012 3.357 3.385 3.304 3.321 64,795,788 -0.03(-0.75%)
Aug 14, 2012 3.408 3.413 3.332 3.346 42,385,924 -0.05(-1.49%)
Aug 13, 2012 3.357 3.399 3.344 3.396 48,747,372 +0.04(+1.29%)
Aug 10, 2012 3.463 3.490 3.309 3.353 139,410,256 -0.02(-0.61%)
Aug 09, 2012 3.268 3.380 3.263 3.374 89,199,592 +0.11(+3.37%)
Aug 08, 2012 3.243 3.298 3.234 3.263 56,360,168 +0.02(+0.57%)
Aug 07, 2012 3.252 3.280 3.227 3.245 44,395,356 +0.03(+1.00%)
Aug 06, 2012 3.176 3.229 3.172 3.213 39,273,252 +0.07(+2.11%)
Aug 03, 2012 3.130 3.179 3.057 3.146 35,596,824 +0.06(+2.08%)
Aug 02, 2012 3.055 3.128 3.004 3.082 40,106,068 +0.01(+0.37%)
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.