Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 2.612 2.743 2.575 2.692 3,457,788 +0.00(+0.09%)
May 31, 2012 2.652 2.697 2.595 2.690 3,354,164 +0.03(+1.22%)
May 30, 2012 2.748 2.767 2.639 2.658 1,799,172 -0.11(-4.15%)
May 29, 2012 2.710 2.840 2.700 2.772 2,048,680 +0.08(+2.78%)
May 25, 2012 2.623 2.700 2.623 2.697 1,206,096 +0.07(+2.86%)
May 24, 2012 2.658 2.672 2.595 2.623 1,804,244 -0.04(-1.41%)
May 23, 2012 2.605 2.663 2.566 2.660 1,703,980 +0.02(+0.66%)
May 22, 2012 2.672 2.705 2.607 2.643 1,570,604 -0.03(-1.12%)
May 21, 2012 2.605 2.685 2.598 2.672 1,988,572 +0.07(+2.69%)
May 18, 2012 2.600 2.640 2.583 2.603 3,148,008 -0.00(-0.10%)
May 17, 2012 2.638 2.638 2.595 2.605 1,865,284 -0.02(-0.76%)
May 16, 2012 2.618 2.708 2.618 2.625 3,050,500 +0.02(+0.57%)
May 15, 2012 2.558 2.623 2.558 2.610 1,000,704 +0.05(+1.85%)
May 14, 2012 2.560 2.598 2.545 2.562 983,588 -0.03(-1.06%)
May 11, 2012 2.598 2.643 2.562 2.590 1,211,332 -0.04(-1.33%)
May 10, 2012 2.623 2.638 2.585 2.625 1,513,112 +0.02(+0.77%)
May 09, 2012 2.542 2.615 2.538 2.605 1,111,272 +0.02(+0.87%)
May 08, 2012 2.500 2.587 2.489 2.583 1,196,280 +0.06(+2.28%)
May 07, 2012 2.500 2.547 2.480 2.525 1,284,656 +0.02(+0.80%)
May 04, 2012 2.498 2.550 2.453 2.505 1,858,212 +0.00(+0.10%)
May 03, 2012 2.500 2.525 2.438 2.502 4,660,316 -0.02(-0.99%)
May 02, 2012 2.422 2.527 2.408 2.527 2,560,364 +0.08(+3.16%)
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.