Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 2.783 2.800 2.692 2.697 1,655,512 -0.08(-2.71%)
Feb 28, 2012 2.680 2.777 2.670 2.772 1,881,328 +0.09(+3.55%)
Feb 27, 2012 2.685 2.692 2.565 2.678 2,339,736 -0.02(-0.83%)
Feb 24, 2012 2.805 2.837 2.663 2.700 3,582,252 -0.10(-3.49%)
Feb 23, 2012 2.812 2.908 2.755 2.797 2,611,212 +0.00(+0.00%)
Feb 22, 2012 2.865 2.877 2.770 2.797 975,064 -0.06(-2.27%)
Feb 21, 2012 2.897 2.938 2.835 2.862 1,502,552 -0.04(-1.29%)
Feb 17, 2012 2.973 2.974 2.888 2.900 1,331,144 -0.05(-1.69%)
Feb 16, 2012 2.740 2.962 2.740 2.950 1,943,484 +0.22(+7.86%)
Feb 15, 2012 2.800 2.800 2.725 2.735 1,342,008 -0.06(-2.15%)
Feb 14, 2012 2.777 2.873 2.750 2.795 787,064 -0.00(-0.18%)
Feb 13, 2012 2.808 2.817 2.783 2.800 1,387,448 +0.02(+0.72%)
Feb 10, 2012 2.810 2.837 2.755 2.780 979,124 -0.06(-2.20%)
Feb 09, 2012 2.853 2.895 2.765 2.842 1,005,104 +0.00(+0.00%)
Feb 08, 2012 2.930 2.955 2.828 2.842 1,453,932 -0.09(-2.90%)
Feb 07, 2012 2.922 2.953 2.870 2.928 1,089,792 -0.01(-0.43%)
Feb 06, 2012 2.895 2.955 2.850 2.940 1,955,556 +0.02(+0.51%)
Feb 03, 2012 2.938 2.970 2.902 2.925 1,996,768 +0.04(+1.47%)
Feb 02, 2012 2.840 2.913 2.812 2.882 2,182,668 +0.06(+2.13%)
Feb 01, 2012 2.765 2.853 2.759 2.822 2,224,008 +0.08(+2.92%)
Jan 31, 2012 2.775 2.781 2.720 2.743 1,286,844 -0.01(-0.27%)
Jan 30, 2012 2.745 2.763 2.678 2.750 1,471,412 -0.01(-0.45%)
Jan 27, 2012 2.748 2.808 2.700 2.763 3,484,960 +0.02(+0.55%)
Jan 26, 2012 2.745 2.765 2.658 2.748 1,735,816 +0.02(+0.55%)
Jan 25, 2012 2.688 2.757 2.615 2.732 2,793,080 +0.05(+1.77%)
Jan 24, 2012 2.627 2.705 2.613 2.685 1,495,168 +0.04(+1.61%)
Jan 23, 2012 2.688 2.725 2.623 2.643 2,266,588 -0.04(-1.40%)
Jan 20, 2012 2.697 2.717 2.660 2.680 2,460,668 -0.02(-0.92%)
Jan 19, 2012 2.667 2.730 2.659 2.705 2,190,292 +0.04(+1.41%)
Jan 18, 2012 2.542 2.672 2.535 2.667 1,943,044 +0.13(+5.02%)
Jan 17, 2012 2.453 2.560 2.443 2.540 3,452,256 +0.04(+1.50%)
Jan 13, 2012 2.533 2.558 2.475 2.502 1,622,948 -0.06(-2.53%)
Jan 12, 2012 2.530 2.578 2.470 2.567 2,719,260 +0.03(+1.38%)
Jan 11, 2012 2.212 2.542 2.160 2.533 6,370,748 +0.32(+14.33%)
Jan 10, 2012 2.245 2.257 2.205 2.215 1,316,872 +0.00(+0.23%)
Jan 09, 2012 2.212 2.248 2.160 2.210 1,332,112 +0.00(+0.11%)
Jan 06, 2012 2.228 2.260 2.190 2.208 2,394,908 -0.02(-1.01%)
Jan 05, 2012 2.288 2.292 2.225 2.230 4,016,360 -0.07(-3.04%)
Jan 04, 2012 2.337 2.357 2.277 2.300 1,340,116 -0.03(-1.18%)
Dec 30, 2011 2.320 2.393 2.305 2.328 1,869,380 -0.02(-0.96%)
Dec 29, 2011 2.172 2.373 2.150 2.350 2,500,148 +0.22(+10.07%)
Dec 28, 2011 2.188 2.188 2.125 2.135 1,202,272 -0.03(-1.27%)
Dec 27, 2011 2.135 2.175 2.120 2.163 1,030,796 +0.02(+0.82%)
Dec 23, 2011 2.185 2.190 2.143 2.145 1,182,696 -0.03(-1.49%)
Dec 21, 2011 2.160 2.188 2.103 2.178 1,526,492 +0.03(+1.16%)
Dec 20, 2011 2.072 2.158 2.067 2.152 3,388,144 +0.12(+6.17%)
Dec 19, 2011 2.080 2.112 2.022 2.027 2,111,588 -0.04(-2.05%)
Dec 16, 2011 2.083 2.132 2.053 2.070 3,145,164 +0.02(+0.85%)
Dec 15, 2011 2.045 2.083 2.025 2.053 1,778,048 +0.04(+2.11%)
Dec 14, 2011 1.995 2.025 1.995 2.010 2,425,076 +0.00(+0.00%)
Dec 13, 2011 2.035 2.087 2.000 2.010 1,774,892 -0.01(-0.50%)
Dec 12, 2011 2.047 2.163 2.000 2.020 2,105,880 -0.06(-2.77%)
Dec 09, 2011 2.013 2.098 1.990 2.078 1,820,508 +0.08(+3.88%)
Dec 08, 2011 2.025 2.035 1.990 2.000 2,366,248 -0.04(-2.08%)
Dec 07, 2011 2.095 2.140 2.018 2.042 1,159,700 -0.06(-3.08%)
Dec 06, 2011 2.087 2.140 2.042 2.107 2,110,464 +0.02(+0.84%)
Dec 05, 2011 2.095 2.120 2.062 2.090 1,956,024 +0.03(+1.46%)
Dec 02, 2011 2.027 2.085 2.005 2.060 3,549,696 +0.06(+3.00%)
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.