Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 2.187 2.187 2.160 2.177 1,129,455 -0.01(-0.50%)
Dec 29, 2011 2.123 2.193 2.123 2.187 1,521,190 +0.04(+1.76%)
Dec 28, 2011 2.187 2.187 2.128 2.150 1,646,087 -0.09(-4.11%)
Dec 27, 2011 2.231 2.252 2.225 2.242 1,012,702 +0.01(+0.49%)
Dec 23, 2011 2.209 2.236 2.209 2.231 562,931 +0.05(+2.23%)
Dec 21, 2011 2.220 2.220 2.155 2.182 1,511,948 +0.04(+2.03%)
Dec 20, 2011 2.123 2.150 2.117 2.139 2,420,277 +0.16(+7.92%)
Dec 19, 2011 2.068 2.074 1.982 1.982 1,418,210 -0.07(-3.43%)
Dec 16, 2011 2.063 2.085 2.047 2.052 1,749,846 +0.00(+0.00%)
Dec 15, 2011 2.123 2.123 2.052 2.052 2,157,352 -0.04(-1.81%)
Dec 14, 2011 2.095 2.123 2.068 2.090 1,914,214 -0.07(-3.26%)
Dec 13, 2011 2.236 2.258 2.133 2.160 1,262,380 -0.06(-2.68%)
Dec 12, 2011 2.242 2.252 2.190 2.220 1,332,949 -0.19(-7.86%)
Dec 09, 2011 2.382 2.447 2.382 2.409 1,785,572 +0.10(+4.22%)
Dec 08, 2011 2.366 2.382 2.290 2.312 4,013,371 -0.17(-6.97%)
Dec 07, 2011 2.404 2.496 2.377 2.485 4,639,678 +0.04(+1.55%)
Dec 06, 2011 2.442 2.474 2.431 2.447 2,940,170 +0.04(+1.57%)
Dec 05, 2011 2.458 2.469 2.366 2.409 1,997,375 +0.08(+3.25%)
Dec 02, 2011 2.377 2.383 2.334 2.334 1,194,751 +0.03(+1.17%)
Dec 01, 2011 2.301 2.339 2.280 2.307 1,597,554 -0.06(-2.52%)
Nov 30, 2011 2.350 2.382 2.335 2.366 1,871,895 +0.16(+7.11%)
Nov 29, 2011 2.187 2.225 2.174 2.209 3,567,183 +0.04(+1.75%)
Nov 28, 2011 2.198 2.215 2.150 2.171 1,602,057 +0.18(+9.26%)
Nov 25, 2011 1.993 2.036 1.982 1.987 1,643,187 -0.04(-1.87%)
Nov 23, 2011 2.085 2.090 2.020 2.025 2,049,429 -0.09(-4.35%)
Nov 22, 2011 2.139 2.150 2.085 2.117 2,483,423 -0.04(-1.76%)
Nov 21, 2011 2.182 2.182 2.133 2.155 1,677,509 -0.10(-4.33%)
Nov 18, 2011 2.274 2.285 2.231 2.252 2,533,086 +0.01(+0.24%)
Nov 17, 2011 2.301 2.307 2.225 2.247 1,234,239 -0.03(-1.43%)
Nov 16, 2011 2.312 2.339 2.271 2.280 1,052,028 -0.05(-2.32%)
Nov 15, 2011 2.323 2.350 2.301 2.334 2,387,901 -0.04(-1.60%)
Nov 14, 2011 2.393 2.415 2.345 2.372 1,356,753 -0.10(-4.16%)
Nov 11, 2011 2.480 2.512 2.464 2.474 1,229,522 +0.12(+5.06%)
Nov 10, 2011 2.393 2.393 2.301 2.355 851,020 +0.08(+3.33%)
Nov 09, 2011 2.307 2.317 2.247 2.280 2,320,340 -0.24(-9.46%)
Nov 08, 2011 2.507 2.534 2.447 2.518 1,634,078 +0.05(+1.97%)
Nov 07, 2011 2.464 2.496 2.418 2.469 978,528 -0.02(-0.87%)
Nov 04, 2011 2.502 2.512 2.431 2.491 1,287,442 -0.10(-3.77%)
Nov 03, 2011 2.588 2.615 2.491 2.588 2,100,206 +0.09(+3.69%)
Nov 02, 2011 2.469 2.502 2.442 2.496 1,086,236 +0.15(+6.22%)
Nov 01, 2011 2.345 2.399 2.312 2.350 2,895,238 -0.24(-9.21%)
Oct 31, 2011 2.669 2.675 2.583 2.588 4,509,143 -0.18(-6.46%)
Oct 28, 2011 2.740 2.783 2.734 2.767 1,732,271 -0.16(-5.55%)
Oct 27, 2011 2.875 2.940 2.821 2.929 3,779,904 +0.32(+12.47%)
Oct 26, 2011 2.642 2.648 2.512 2.604 1,499,799 +0.04(+1.69%)
Oct 25, 2011 2.599 2.610 2.534 2.561 1,502,725 -0.06(-2.27%)
Oct 24, 2011 2.550 2.653 2.550 2.621 1,045,124 +0.08(+3.20%)
Oct 21, 2011 2.507 2.550 2.504 2.539 1,218,123 +0.08(+3.30%)
Oct 20, 2011 2.447 2.458 2.372 2.458 1,735,178 -0.02(-0.87%)
Oct 19, 2011 2.507 2.529 2.464 2.480 1,264,158 -0.02(-0.87%)
Oct 18, 2011 2.437 2.518 2.382 2.502 2,711,128 +0.01(+0.22%)
Oct 17, 2011 2.588 2.588 2.480 2.496 1,572,226 -0.15(-5.53%)
Oct 14, 2011 2.659 2.680 2.610 2.642 1,402,140 +0.05(+1.88%)
Oct 13, 2011 2.621 2.621 2.538 2.594 1,226,811 -0.10(-3.82%)
Oct 12, 2011 2.713 2.756 2.686 2.696 3,029,659 +0.19(+7.56%)
Oct 11, 2011 2.458 2.518 2.447 2.507 1,252,325 -0.02(-0.64%)
Oct 10, 2011 2.453 2.523 2.453 2.523 1,533,785 +0.19(+8.12%)
Oct 07, 2011 2.404 2.409 2.323 2.334 1,815,061 -0.05(-2.05%)
Oct 06, 2011 2.409 2.409 2.339 2.382 2,548,692 +0.09(+4.02%)
Oct 05, 2011 2.215 2.290 2.193 2.290 4,791,887 +0.12(+5.49%)
Oct 04, 2011 2.074 2.182 2.047 2.171 5,237,320 +0.10(+4.70%)
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.