Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.141 3.190 3.072 3.103 938,560 -0.03(-0.84%)
Jan 30, 2012 3.103 3.136 3.090 3.129 754,728 -0.00(-0.08%)
Jan 27, 2012 3.084 3.156 3.084 3.131 710,480 +0.03(+0.97%)
Jan 26, 2012 3.147 3.158 3.081 3.101 842,432 -0.03(-0.92%)
Jan 25, 2012 3.098 3.174 3.094 3.130 455,888 +0.03(+0.93%)
Jan 24, 2012 3.059 3.126 3.033 3.101 679,264 +0.02(+0.61%)
Jan 23, 2012 3.106 3.160 3.046 3.083 708,648 -0.03(-0.92%)
Jan 20, 2012 3.131 3.164 3.084 3.111 2,102,728 -0.03(-0.88%)
Jan 19, 2012 2.941 3.160 2.933 3.139 2,525,392 +0.21(+7.26%)
Jan 18, 2012 2.904 2.950 2.888 2.926 1,226,224 +0.02(+0.86%)
Jan 17, 2012 2.902 2.929 2.868 2.901 705,136 +0.03(+1.04%)
Jan 13, 2012 2.873 2.879 2.828 2.871 504,464 -0.03(-1.16%)
Jan 12, 2012 2.911 2.921 2.862 2.905 2,894,264 -0.01(-0.26%)
Jan 11, 2012 2.896 2.944 2.879 2.913 1,210,856 +0.01(+0.22%)
Jan 10, 2012 2.922 2.935 2.888 2.906 580,344 +0.03(+0.96%)
Jan 09, 2012 2.902 2.916 2.859 2.879 569,128 -0.01(-0.30%)
Jan 06, 2012 2.921 2.931 2.869 2.888 358,728 -0.04(-1.24%)
Jan 05, 2012 2.886 2.928 2.829 2.924 735,184 +0.02(+0.69%)
Jan 04, 2012 2.871 2.924 2.828 2.904 1,165,736 +0.04(+1.40%)
Dec 30, 2011 2.911 2.959 2.864 2.864 538,576 -0.05(-1.63%)
Dec 29, 2011 2.885 2.929 2.876 2.911 352,032 +0.04(+1.48%)
Dec 28, 2011 2.897 2.899 2.855 2.869 476,144 -0.04(-1.38%)
Dec 27, 2011 2.915 2.938 2.886 2.909 360,960 -0.01(-0.30%)
Dec 23, 2011 2.945 2.945 2.901 2.917 216,152 -0.03(-0.89%)
Dec 21, 2011 2.860 2.969 2.836 2.944 534,560 +0.07(+2.30%)
Dec 20, 2011 2.803 2.901 2.803 2.877 1,164,048 +0.13(+4.87%)
Dec 19, 2011 2.808 2.857 2.736 2.744 534,672 -0.05(-1.66%)
Dec 16, 2011 2.799 2.875 2.763 2.790 894,896 +0.01(+0.22%)
Dec 15, 2011 2.750 2.808 2.728 2.784 743,560 +0.06(+2.34%)
Dec 14, 2011 2.780 2.786 2.685 2.720 1,081,616 -0.09(-3.12%)
Dec 13, 2011 2.825 2.884 2.790 2.808 1,286,376 +0.00(+0.09%)
Dec 12, 2011 2.768 2.809 2.760 2.805 777,168 +0.01(+0.40%)
Dec 09, 2011 2.774 2.824 2.768 2.794 1,477,960 +0.01(+0.49%)
Dec 08, 2011 2.789 2.815 2.761 2.780 1,000,256 -0.04(-1.46%)
Dec 07, 2011 2.794 2.835 2.766 2.821 1,710,456 +0.01(+0.27%)
Dec 06, 2011 2.812 2.855 2.768 2.814 674,144 -0.00(-0.13%)
Dec 05, 2011 2.849 2.849 2.788 2.817 1,028,680 +0.01(+0.54%)
Dec 02, 2011 2.821 2.854 2.792 2.803 547,832 +0.03(+0.90%)
Dec 01, 2011 2.790 2.840 2.751 2.777 1,081,272 -0.01(-0.49%)
Nov 30, 2011 2.781 2.812 2.765 2.791 1,795,288 +0.11(+4.20%)
Nov 29, 2011 2.669 2.694 2.623 2.679 963,176 +0.03(+0.99%)
Nov 28, 2011 2.623 2.690 2.623 2.652 2,098,448 +0.13(+5.00%)
Nov 25, 2011 2.515 2.558 2.502 2.526 545,800 -0.01(-0.25%)
Nov 23, 2011 2.625 2.629 2.500 2.533 1,623,416 -0.09(-3.52%)
Nov 22, 2011 2.650 2.655 2.560 2.625 1,678,168 -0.04(-1.41%)
Nov 21, 2011 2.596 2.685 2.585 2.663 2,311,296 +0.02(+0.57%)
Nov 18, 2011 2.646 2.683 2.639 2.647 1,189,808 +0.01(+0.28%)
Nov 17, 2011 2.638 2.681 2.615 2.640 1,289,504 -0.00(-0.19%)
Nov 16, 2011 2.625 2.680 2.625 2.645 1,842,480 +0.00(+0.14%)
Nov 15, 2011 2.561 2.689 2.561 2.641 1,098,840 +0.06(+2.23%)
Nov 14, 2011 2.596 2.612 2.549 2.584 1,211,072 -0.02(-0.96%)
Nov 11, 2011 2.540 2.611 2.539 2.609 667,944 +0.11(+4.35%)
Nov 10, 2011 2.554 2.578 2.500 2.500 764,992 -0.01(-0.45%)
Nov 09, 2011 2.500 2.539 2.484 2.511 1,758,936 -0.04(-1.71%)
Nov 08, 2011 2.501 2.579 2.486 2.555 1,131,704 +0.08(+3.18%)
Nov 07, 2011 2.506 2.520 2.401 2.476 1,464,808 -0.03(-1.20%)
Nov 04, 2011 2.494 2.510 2.439 2.506 1,646,224 -0.02(-0.69%)
Nov 03, 2011 2.413 2.606 2.411 2.524 3,242,888 +0.14(+5.65%)
Nov 02, 2011 2.322 2.399 2.285 2.389 1,681,256 +0.11(+4.94%)
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.