Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.930 2.939 2.910 2.924 2,279,318 -0.01(-0.39%)
Nov 29, 2012 2.887 2.936 2.863 2.936 2,258,674 +0.08(+2.74%)
Nov 28, 2012 2.849 2.869 2.823 2.858 1,637,497 +0.01(+0.41%)
Nov 27, 2012 2.907 2.930 2.840 2.846 1,946,966 -0.05(-1.80%)
Nov 26, 2012 2.915 2.930 2.891 2.898 1,476,345 -0.01(-0.50%)
Nov 23, 2012 2.887 2.915 2.872 2.913 699,709 +0.04(+1.51%)
Nov 21, 2012 2.846 2.869 2.832 2.869 926,732 +0.03(+1.02%)
Nov 20, 2012 2.852 2.866 2.808 2.840 1,283,082 -0.01(-0.41%)
Nov 19, 2012 2.794 2.860 2.772 2.852 2,068,795 +0.09(+3.14%)
Nov 16, 2012 2.695 2.785 2.678 2.765 2,550,935 +0.07(+2.47%)
Nov 15, 2012 2.695 2.713 2.661 2.698 2,260,283 -0.01(-0.53%)
Nov 14, 2012 2.808 2.817 2.704 2.713 4,649,846 -0.10(-3.50%)
Nov 13, 2012 2.881 2.881 2.808 2.811 1,460,253 -0.07(-2.51%)
Nov 12, 2012 2.878 2.887 2.826 2.884 1,518,605 +0.05(+1.63%)
Nov 09, 2012 2.915 2.918 2.826 2.837 2,716,173 -0.08(-2.78%)
Nov 08, 2012 2.852 2.950 2.852 2.918 3,334,510 +0.08(+2.86%)
Nov 07, 2012 2.918 2.924 2.817 2.837 4,641,062 -0.09(-3.07%)
Nov 06, 2012 2.904 2.950 2.884 2.927 1,107,178 +0.03(+1.10%)
Nov 05, 2012 2.872 2.901 2.843 2.895 949,832 +0.03(+1.01%)
Nov 02, 2012 2.915 2.918 2.860 2.866 1,702,542 -0.03(-1.10%)
Nov 01, 2012 2.895 2.910 2.881 2.898 2,088,659 +0.00(+0.00%)
Oct 31, 2012 2.904 2.924 2.881 2.898 1,020,117 +0.01(+0.35%)
Oct 26, 2012 2.881 2.888 2.888 2.888 1,058,297 +0.02(+0.55%)
Oct 25, 2012 2.878 2.884 2.849 2.872 901,379 +0.01(+0.51%)
Oct 24, 2012 2.878 2.878 2.843 2.858 810,530 +0.00(+0.10%)
Oct 23, 2012 2.858 2.881 2.834 2.855 1,130,412 -0.02(-0.60%)
Oct 19, 2012 2.887 2.897 2.852 2.872 1,150,370 -0.02(-0.80%)
Oct 18, 2012 2.913 2.924 2.892 2.895 1,295,609 -0.01(-0.32%)
Oct 17, 2012 2.895 2.915 2.875 2.904 1,153,261 +0.01(+0.32%)
Oct 16, 2012 2.915 2.915 2.872 2.895 1,723,432 -0.00(-0.10%)
Oct 15, 2012 2.913 2.924 2.866 2.898 1,241,399 -0.02(-0.59%)
Oct 12, 2012 2.930 2.939 2.901 2.915 877,381 -0.01(-0.50%)
Oct 11, 2012 2.930 2.939 2.910 2.930 871,181 +0.01(+0.40%)
Oct 10, 2012 2.927 2.933 2.898 2.918 1,025,774 -0.01(-0.49%)
Oct 09, 2012 2.950 2.953 2.915 2.933 941,912 -0.01(-0.20%)
Oct 08, 2012 2.924 2.959 2.913 2.939 1,168,385 -0.00(-0.10%)
Oct 05, 2012 2.939 2.962 2.910 2.942 1,510,854 +0.01(+0.49%)
Oct 04, 2012 2.904 2.927 2.866 2.927 1,449,297 +0.04(+1.40%)
Oct 03, 2012 2.907 2.915 2.866 2.887 1,361,867 -0.01(-0.20%)
Oct 02, 2012 2.892 2.913 2.858 2.892 1,110,269 +0.00(+0.00%)
Oct 01, 2012 2.832 2.907 2.823 2.892 1,592,851 +0.08(+2.78%)
Sep 28, 2012 2.834 2.860 2.811 2.814 919,036 -0.03(-1.22%)
Sep 27, 2012 2.832 2.884 2.829 2.849 1,174,264 +0.02(+0.72%)
Sep 26, 2012 2.817 2.846 2.803 2.829 857,497 +0.02(+0.83%)
Sep 25, 2012 2.881 2.887 2.797 2.805 2,975,518 -0.06(-2.12%)
Sep 24, 2012 2.878 2.885 2.826 2.866 1,571,613 -0.02(-0.60%)
Sep 21, 2012 2.898 2.898 2.869 2.884 1,707,143 +0.00(+0.10%)
Sep 20, 2012 2.843 2.881 2.837 2.881 1,288,449 +0.04(+1.32%)
Sep 19, 2012 2.794 2.849 2.794 2.843 2,486,543 +0.05(+1.76%)
Sep 18, 2012 2.915 2.933 2.771 2.794 5,800,468 -0.19(-6.22%)
Sep 17, 2012 3.026 3.026 2.953 2.979 2,434,547 +0.00(+0.10%)
Sep 14, 2012 2.914 2.993 2.914 2.976 3,282,323 +0.06(+2.13%)
Sep 13, 2012 2.883 2.937 2.869 2.914 2,121,486 +0.04(+1.28%)
Sep 12, 2012 2.852 2.889 2.852 2.877 1,451,938 +0.02(+0.79%)
Sep 11, 2012 2.869 2.892 2.832 2.855 1,574,138 -0.01(-0.49%)
Sep 10, 2012 2.852 2.892 2.849 2.869 1,375,834 +0.02(+0.59%)
Sep 07, 2012 2.846 2.866 2.827 2.852 1,579,610 +0.02(+0.80%)
Sep 06, 2012 2.838 2.838 2.818 2.829 1,390,931 +0.00(+0.10%)
Sep 05, 2012 2.832 2.838 2.801 2.827 1,260,175 +0.01(+0.20%)
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.