Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 3.337 3.462 3.265 3.442 2,450,916 +0.12(+3.53%)
Aug 31, 2012 3.200 3.325 3.188 3.325 1,994,620 +0.16(+5.06%)
Aug 30, 2012 3.185 3.195 3.152 3.165 899,080 -0.03(-1.02%)
Aug 29, 2012 3.140 3.217 3.133 3.197 1,130,840 +0.05(+1.75%)
Aug 27, 2012 3.143 3.145 3.110 3.143 903,204 +0.01(+0.40%)
Aug 24, 2012 3.078 3.152 3.050 3.130 1,260,176 +0.04(+1.21%)
Aug 23, 2012 3.110 3.112 3.055 3.092 840,056 -0.01(-0.32%)
Aug 22, 2012 3.145 3.203 3.040 3.103 2,253,140 -0.06(-1.82%)
Aug 21, 2012 3.235 3.263 3.130 3.160 1,526,468 -0.06(-2.02%)
Aug 20, 2012 3.228 3.245 3.180 3.225 1,303,512 -0.02(-0.62%)
Aug 17, 2012 3.197 3.245 3.192 3.245 799,608 +0.04(+1.09%)
Aug 16, 2012 3.195 3.248 3.160 3.210 932,052 +0.00(+0.08%)
Aug 15, 2012 3.167 3.212 3.165 3.208 1,265,604 +0.04(+1.26%)
Aug 14, 2012 3.145 3.195 3.132 3.167 1,209,904 +0.03(+1.04%)
Aug 13, 2012 3.110 3.135 3.083 3.135 945,352 +0.01(+0.32%)
Aug 10, 2012 3.095 3.138 3.065 3.125 1,085,704 +0.04(+1.21%)
Aug 09, 2012 3.000 3.095 2.970 3.087 1,776,552 +0.09(+2.92%)
Aug 08, 2012 2.978 3.010 2.935 3.000 2,822,640 +0.00(+0.08%)
Aug 07, 2012 2.982 3.035 2.917 2.998 3,117,248 +0.03(+1.01%)
Aug 06, 2012 2.920 3.005 2.920 2.967 1,580,332 +0.04(+1.45%)
Aug 03, 2012 2.862 2.935 2.840 2.925 1,559,964 +0.09(+3.17%)
Aug 02, 2012 2.740 2.870 2.740 2.835 1,749,392 +0.06(+2.16%)
Aug 01, 2012 2.768 2.812 2.663 2.775 2,934,896 +0.02(+0.82%)
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%)
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.