Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.265 3.275 3.235 3.270 2,342,056 +0.10(+2.99%)
Nov 29, 2012 3.105 3.180 3.070 3.175 3,175,580 +0.10(+3.25%)
Nov 28, 2012 3.075 3.090 3.013 3.075 2,367,248 -0.01(-0.24%)
Nov 27, 2012 3.090 3.140 3.055 3.083 5,235,256 -0.01(-0.40%)
Nov 26, 2012 3.087 3.112 3.062 3.095 2,716,980 +0.00(+0.00%)
Nov 23, 2012 3.125 3.145 3.092 3.095 1,175,192 -0.04(-1.28%)
Nov 21, 2012 3.150 3.200 3.123 3.135 3,713,700 -0.02(-0.56%)
Nov 20, 2012 3.167 3.225 3.132 3.152 1,715,740 -0.03(-0.86%)
Nov 19, 2012 3.175 3.227 3.112 3.180 3,755,776 +0.03(+0.95%)
Nov 16, 2012 3.078 3.170 3.007 3.150 3,755,036 +0.06(+2.11%)
Nov 15, 2012 3.075 3.150 3.053 3.085 1,883,060 -0.00(-0.08%)
Nov 14, 2012 3.197 3.197 3.060 3.087 1,454,404 -0.09(-2.91%)
Nov 13, 2012 3.263 3.302 3.180 3.180 1,241,944 -0.09(-2.83%)
Nov 12, 2012 3.197 3.300 3.183 3.272 1,357,744 +0.08(+2.51%)
Nov 09, 2012 3.180 3.280 3.167 3.192 1,508,648 -0.01(-0.31%)
Nov 08, 2012 3.190 3.235 3.178 3.203 1,039,120 +0.02(+0.47%)
Nov 07, 2012 3.212 3.250 3.143 3.187 1,472,424 -0.07(-2.07%)
Nov 06, 2012 3.305 3.335 3.228 3.255 1,084,260 +0.00(+0.08%)
Nov 05, 2012 3.217 3.290 3.165 3.252 1,031,756 +0.02(+0.77%)
Nov 02, 2012 3.268 3.317 3.165 3.228 2,454,744 -0.04(-1.22%)
Nov 01, 2012 3.288 3.375 3.263 3.268 1,734,256 -0.01(-0.23%)
Oct 31, 2012 3.340 3.362 3.217 3.275 959,200 -0.07(-2.02%)
Oct 26, 2012 3.360 3.342 3.342 3.342 534,800 -0.01(-0.22%)
Oct 25, 2012 3.390 3.412 3.318 3.350 556,288 -0.01(-0.37%)
Oct 24, 2012 3.355 3.365 3.295 3.362 718,636 +0.02(+0.52%)
Oct 23, 2012 3.315 3.360 3.255 3.345 1,071,872 -0.07(-2.19%)
Oct 19, 2012 3.505 3.545 3.410 3.420 1,097,692 -0.11(-3.12%)
Oct 18, 2012 3.515 3.547 3.500 3.530 803,048 +0.00(+0.07%)
Oct 17, 2012 3.522 3.572 3.500 3.527 1,092,408 +0.00(+0.07%)
Oct 16, 2012 3.460 3.527 3.460 3.525 1,139,036 +0.09(+2.62%)
Oct 15, 2012 3.415 3.440 3.393 3.435 805,040 +0.04(+1.03%)
Oct 12, 2012 3.438 3.485 3.393 3.400 779,212 -0.04(-1.31%)
Oct 11, 2012 3.510 3.527 3.422 3.445 799,236 -0.05(-1.36%)
Oct 10, 2012 3.447 3.502 3.413 3.493 1,347,148 +0.04(+1.16%)
Oct 09, 2012 3.575 3.575 3.413 3.453 2,318,188 -0.12(-3.43%)
Oct 08, 2012 3.688 3.772 3.570 3.575 2,118,316 -0.11(-3.12%)
Oct 05, 2012 3.717 3.757 3.680 3.690 822,344 -0.01(-0.27%)
Oct 04, 2012 3.737 3.737 3.670 3.700 958,880 -0.01(-0.34%)
Oct 03, 2012 3.732 3.750 3.700 3.712 1,059,808 -0.02(-0.67%)
Oct 02, 2012 3.772 3.870 3.703 3.737 1,500,452 -0.00(-0.01%)
Oct 01, 2012 3.790 3.833 3.705 3.738 1,641,752 -0.02(-0.52%)
Sep 28, 2012 3.725 3.765 3.711 3.757 1,494,596 +0.01(+0.20%)
Sep 27, 2012 3.712 3.760 3.668 3.750 972,112 +0.04(+1.01%)
Sep 26, 2012 3.717 3.752 3.697 3.712 1,080,868 -0.00(-0.07%)
Sep 25, 2012 3.757 3.763 3.700 3.715 1,866,592 -0.02(-0.60%)
Sep 24, 2012 3.720 3.770 3.664 3.737 2,425,840 +0.01(+0.34%)
Sep 21, 2012 3.735 3.735 3.643 3.725 2,504,368 +0.04(+1.15%)
Sep 20, 2012 3.580 3.705 3.567 3.683 2,495,528 +0.11(+3.15%)
Sep 19, 2012 3.510 3.600 3.500 3.570 1,333,956 +0.06(+1.71%)
Sep 18, 2012 3.380 3.530 3.370 3.510 2,084,104 +0.13(+3.85%)
Sep 17, 2012 3.355 3.393 3.257 3.380 857,508 +0.00(+0.15%)
Sep 14, 2012 3.480 3.480 3.315 3.375 3,776,872 -0.13(-3.64%)
Sep 13, 2012 3.430 3.583 3.422 3.502 2,544,308 +0.07(+2.04%)
Sep 12, 2012 3.420 3.470 3.388 3.433 1,140,076 +0.01(+0.37%)
Sep 11, 2012 3.382 3.455 3.375 3.420 1,164,028 +0.05(+1.48%)
Sep 10, 2012 3.460 3.491 3.362 3.370 1,766,444 -0.10(-3.02%)
Sep 07, 2012 3.565 3.565 3.460 3.475 1,053,264 -0.06(-1.84%)
Sep 06, 2012 3.487 3.615 3.478 3.540 2,004,624 +0.06(+1.87%)
Sep 05, 2012 3.428 3.505 3.400 3.475 3,085,156 +0.03(+0.94%)
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.