Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 3.124 3.153 3.057 3.071 36,617,776 -0.03(-1.11%)
Jul 31, 2012 3.057 3.149 3.053 3.105 42,272,580 +0.05(+1.58%)
Jul 30, 2012 3.091 3.130 3.032 3.057 39,630,532 -0.03(-1.08%)
Jul 27, 2012 3.027 3.101 3.004 3.090 41,043,992 +0.07(+2.47%)
Jul 26, 2012 3.057 3.091 2.993 3.016 36,893,360 +0.01(+0.46%)
Jul 25, 2012 2.936 3.032 2.922 3.002 45,243,808 +0.06(+1.95%)
Jul 24, 2012 2.981 3.000 2.909 2.945 38,279,032 -0.03(-1.08%)
Jul 23, 2012 2.860 2.997 2.828 2.977 49,227,016 +0.04(+1.37%)
Jul 20, 2012 3.007 3.027 2.906 2.937 49,171,376 -0.09(-2.88%)
Jul 19, 2012 3.016 3.064 2.995 3.024 43,935,088 +0.03(+0.96%)
Jul 18, 2012 2.830 3.036 2.816 2.995 67,150,864 +0.16(+5.58%)
Jul 17, 2012 2.899 2.915 2.789 2.837 48,775,100 -0.05(-1.79%)
Jul 16, 2012 2.862 2.913 2.835 2.888 36,452,916 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.828 2.879 35,347,596 +0.04(+1.25%)
Jul 12, 2012 2.860 2.864 2.817 2.844 51,470,252 -0.05(-1.67%)
Jul 11, 2012 2.949 2.986 2.878 2.892 52,893,340 -0.05(-1.64%)
Jul 10, 2012 3.000 3.089 2.917 2.940 55,816,288 -0.09(-3.03%)
Jul 09, 2012 3.055 3.069 3.007 3.032 33,393,552 -0.04(-1.34%)
Jul 06, 2012 3.110 3.119 3.039 3.073 41,724,736 -0.06(-1.90%)
Jul 05, 2012 3.144 3.158 3.085 3.133 30,530,858 -0.03(-1.01%)
Jul 03, 2012 3.085 3.172 3.082 3.165 23,911,516 +0.08(+2.64%)
Jul 02, 2012 3.185 3.188 3.059 3.083 63,402,676 -0.09(-2.71%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,205,440 +0.13(+4.38%)
Jun 28, 2012 2.986 3.055 2.961 3.036 59,508,292 +0.02(+0.76%)
Jun 27, 2012 2.922 3.034 2.922 3.013 55,166,156 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,651,644 +0.03(+1.11%)
Jun 25, 2012 2.984 2.993 2.876 2.887 53,868,616 -0.09(-3.12%)
Jun 22, 2012 2.981 3.016 2.940 2.980 94,332,912 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.938 2.944 56,288,988 -0.14(-4.57%)
Jun 20, 2012 3.066 3.142 3.048 3.085 106,036,528 +0.05(+1.62%)
Jun 19, 2012 2.961 3.080 2.947 3.035 104,701,456 +0.19(+6.73%)
Jun 18, 2012 2.798 2.867 2.775 2.844 33,137,242 +0.03(+0.90%)
Jun 15, 2012 2.780 2.821 2.754 2.819 42,021,644 +0.06(+2.16%)
Jun 14, 2012 2.789 2.812 2.731 2.759 64,290,296 -0.03(-1.23%)
Jun 13, 2012 2.867 2.874 2.780 2.793 53,926,284 -0.08(-2.64%)
Jun 12, 2012 2.844 2.897 2.839 2.869 54,082,824 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.805 2.812 91,463,728 +0.03(+1.16%)
Jun 08, 2012 2.736 2.789 2.731 2.780 40,399,800 +0.05(+1.93%)
Jun 07, 2012 2.883 2.899 2.725 2.727 57,422,132 -0.11(-4.04%)
Jun 06, 2012 2.789 2.848 2.768 2.841 40,221,052 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,812,936 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,185,620 -0.06(-2.09%)
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.