Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.973 4.015 3.882 4.000 1,035,160 -0.01(-0.31%)
Apr 27, 2012 3.998 4.053 3.961 4.013 580,480 +0.03(+0.69%)
Apr 26, 2012 3.909 4.016 3.896 3.985 600,248 +0.06(+1.66%)
Apr 25, 2012 3.911 3.987 3.890 3.920 756,464 +0.04(+1.16%)
Apr 24, 2012 3.768 3.875 3.716 3.875 923,888 +0.10(+2.62%)
Apr 23, 2012 3.756 3.784 3.672 3.776 1,495,624 -0.06(-1.63%)
Apr 20, 2012 3.864 3.879 3.803 3.839 1,747,720 +0.01(+0.29%)
Apr 19, 2012 3.938 3.944 3.815 3.828 1,498,200 -0.09(-2.20%)
Apr 18, 2012 4.006 4.008 3.899 3.914 2,171,584 -0.12(-2.97%)
Apr 17, 2012 4.069 4.117 4.022 4.034 1,786,592 +0.00(+0.00%)
Apr 16, 2012 3.998 4.071 3.900 4.034 1,346,952 +0.05(+1.32%)
Apr 13, 2012 3.953 4.015 3.916 3.981 1,836,824 +0.01(+0.28%)
Apr 12, 2012 3.930 4.060 3.916 3.970 2,504,936 +0.04(+0.89%)
Apr 11, 2012 3.759 3.942 3.739 3.935 2,260,776 +0.22(+5.99%)
Apr 10, 2012 3.800 3.810 3.679 3.712 2,460,944 -0.10(-2.65%)
Apr 09, 2012 3.875 3.901 3.809 3.814 932,272 -0.12(-3.11%)
Apr 05, 2012 3.869 3.985 3.869 3.936 1,299,832 +0.05(+1.42%)
Apr 04, 2012 3.944 3.945 3.871 3.881 3,232,904 -0.04(-0.93%)
Apr 03, 2012 3.975 3.990 3.888 3.917 1,440,272 -0.07(-1.79%)
Apr 02, 2012 3.934 3.990 3.882 3.989 2,195,024 -0.02(-0.53%)
Mar 30, 2012 4.064 4.064 3.945 4.010 2,160,776 -0.03(-0.65%)
Mar 29, 2012 4.053 4.079 3.973 4.036 1,835,944 -0.05(-1.25%)
Mar 28, 2012 4.036 4.095 4.000 4.088 2,634,032 +0.04(+0.93%)
Mar 27, 2012 3.980 4.062 3.970 4.050 2,336,136 +0.06(+1.44%)
Mar 26, 2012 3.946 3.999 3.906 3.993 2,425,888 +0.08(+2.08%)
Mar 23, 2012 3.866 3.911 3.750 3.911 1,921,928 +0.04(+1.13%)
Mar 22, 2012 3.775 3.875 3.714 3.868 1,670,832 +0.05(+1.18%)
Mar 21, 2012 3.796 3.866 3.789 3.822 1,534,928 +0.03(+0.82%)
Mar 20, 2012 3.783 3.822 3.726 3.791 1,513,344 -0.02(-0.46%)
Mar 19, 2012 3.759 3.851 3.716 3.809 2,093,144 +0.04(+0.96%)
Mar 16, 2012 3.732 3.808 3.641 3.772 4,409,704 +0.03(+0.77%)
Mar 15, 2012 3.631 3.761 3.581 3.744 1,969,296 +0.12(+3.28%)
Mar 14, 2012 3.635 3.709 3.595 3.625 2,339,016 -0.02(-0.41%)
Mar 13, 2012 3.442 3.645 3.442 3.640 1,539,288 +0.23(+6.71%)
Mar 12, 2012 3.438 3.438 3.376 3.411 736,816 -0.00(-0.11%)
Mar 09, 2012 3.393 3.480 3.391 3.415 609,888 +0.02(+0.66%)
Mar 08, 2012 3.317 3.416 3.280 3.393 850,616 +0.09(+2.80%)
Mar 07, 2012 3.306 3.319 3.276 3.300 486,832 +0.02(+0.76%)
Mar 06, 2012 3.345 3.353 3.259 3.275 1,941,192 -0.11(-3.18%)
Mar 05, 2012 3.381 3.431 3.339 3.382 823,048 +0.01(+0.33%)
Mar 02, 2012 3.426 3.430 3.349 3.371 1,047,152 -0.05(-1.35%)
Mar 01, 2012 3.399 3.504 3.376 3.417 1,477,224 +0.05(+1.52%)
Feb 29, 2012 3.433 3.558 3.360 3.366 1,732,920 -0.05(-1.57%)
Feb 28, 2012 3.419 3.499 3.344 3.420 3,029,296 +0.10(+3.05%)
Feb 27, 2012 3.161 3.354 3.092 3.319 3,329,656 +0.01(+0.42%)
Feb 24, 2012 3.371 3.416 3.296 3.305 1,254,688 -0.07(-2.15%)
Feb 23, 2012 3.272 3.408 3.239 3.377 1,219,952 +0.12(+3.60%)
Feb 22, 2012 3.335 3.335 3.224 3.260 563,136 -0.08(-2.40%)
Feb 21, 2012 3.376 3.416 3.328 3.340 898,856 -0.00(-0.04%)
Feb 17, 2012 3.315 3.381 3.312 3.341 760,616 +0.03(+0.89%)
Feb 16, 2012 3.191 3.322 3.191 3.312 693,304 +0.12(+3.66%)
Feb 15, 2012 3.266 3.291 3.183 3.195 609,136 -0.06(-1.81%)
Feb 14, 2012 3.319 3.319 3.235 3.254 644,016 -0.08(-2.47%)
Feb 13, 2012 3.285 3.369 3.284 3.336 654,104 +0.09(+2.69%)
Feb 10, 2012 3.246 3.289 3.209 3.249 1,280,304 -0.03(-0.88%)
Feb 09, 2012 3.312 3.324 3.256 3.277 736,080 -0.02(-0.57%)
Feb 08, 2012 3.283 3.349 3.277 3.296 906,840 +0.03(+0.88%)
Feb 07, 2012 3.236 3.299 3.235 3.268 439,632 +0.02(+0.77%)
Feb 06, 2012 3.216 3.251 3.214 3.243 855,768 +0.02(+0.50%)
Feb 03, 2012 3.246 3.309 3.215 3.226 664,232 +0.03(+0.94%)
Feb 02, 2012 3.229 3.280 3.190 3.196 1,063,656 -0.03(-0.97%)
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.