Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 2.870 2.907 2.856 2.870 115,203,704 +0.02(+0.60%)
Aug 30, 2012 2.868 2.889 2.851 2.853 93,051,208 -0.03(-0.94%)
Aug 29, 2012 2.867 2.906 2.860 2.880 138,316,224 -0.05(-1.57%)
Aug 27, 2012 3.001 3.015 2.918 2.926 160,210,544 -0.06(-2.10%)
Aug 24, 2012 3.001 3.016 2.975 2.989 130,076,880 -0.01(-0.31%)
Aug 23, 2012 3.068 3.098 2.986 2.998 428,029,312 -0.27(-8.15%)
Aug 22, 2012 3.316 3.338 3.248 3.265 220,722,032 -0.12(-3.66%)
Aug 21, 2012 3.438 3.445 3.360 3.389 123,677,464 -0.03(-0.80%)
Aug 20, 2012 3.324 3.423 3.297 3.416 105,343,720 +0.10(+2.92%)
Aug 17, 2012 3.319 3.321 3.275 3.319 86,025,912 +0.00(+0.00%)
Aug 16, 2012 3.304 3.333 3.268 3.319 104,896,000 +0.04(+1.19%)
Aug 15, 2012 3.280 3.299 3.261 3.280 64,625,008 -0.01(-0.36%)
Aug 14, 2012 3.360 3.377 3.276 3.292 106,321,640 -0.04(-1.32%)
Aug 13, 2012 3.348 3.412 3.312 3.336 81,538,064 -0.01(-0.41%)
Aug 10, 2012 3.282 3.355 3.278 3.350 106,873,056 +0.05(+1.49%)
Aug 09, 2012 3.299 3.326 3.241 3.300 118,759,720 +0.00(+0.00%)
Aug 08, 2012 3.312 3.358 3.271 3.300 264,603,616 +0.08(+2.37%)
Aug 07, 2012 3.156 3.239 3.147 3.224 115,686,336 +0.05(+1.44%)
Aug 06, 2012 3.110 3.200 3.100 3.178 90,090,440 +0.07(+2.35%)
Aug 03, 2012 3.032 3.117 3.013 3.105 111,681,936 +0.12(+4.05%)
Aug 02, 2012 2.994 3.091 2.960 2.984 183,266,096 -0.02(-0.62%)
Aug 01, 2012 3.113 3.137 2.994 3.003 169,507,968 -0.10(-3.18%)
Jul 31, 2012 3.084 3.134 3.061 3.101 94,674,232 -0.00(-0.11%)
Jul 30, 2012 3.137 3.169 3.091 3.105 73,528,584 -0.05(-1.64%)
Jul 27, 2012 3.088 3.178 3.055 3.157 108,874,456 +0.09(+3.08%)
Jul 26, 2012 3.069 3.095 3.026 3.062 98,014,992 +0.04(+1.29%)
Jul 25, 2012 3.072 3.093 3.015 3.023 101,355,680 -0.03(-1.14%)
Jul 24, 2012 3.101 3.112 3.028 3.058 122,183,520 -0.05(-1.72%)
Jul 23, 2012 3.125 3.137 3.061 3.112 102,390,496 -0.05(-1.64%)
Jul 20, 2012 3.225 3.237 3.157 3.163 87,127,440 -0.08(-2.57%)
Jul 19, 2012 3.276 3.293 3.234 3.247 89,745,432 -0.03(-1.06%)
Jul 18, 2012 3.202 3.316 3.197 3.282 166,504,528 +0.07(+2.28%)
Jul 17, 2012 3.224 3.231 3.146 3.208 121,491,568 +0.01(+0.32%)
Jul 16, 2012 3.208 3.248 3.190 3.198 87,479,176 -0.03(-0.90%)
Jul 13, 2012 3.263 3.265 3.191 3.227 179,763,936 -0.06(-1.91%)
Jul 12, 2012 3.282 3.314 3.237 3.290 138,295,568 -0.06(-1.73%)
Jul 11, 2012 3.248 3.372 3.239 3.348 144,475,648 +0.10(+3.04%)
Jul 10, 2012 3.295 3.333 3.234 3.249 98,789,056 -0.05(-1.65%)
Jul 09, 2012 3.321 3.329 3.273 3.304 73,054,528 -0.02(-0.72%)
Jul 06, 2012 3.392 3.424 3.307 3.327 97,249,008 -0.12(-3.50%)
Jul 05, 2012 3.446 3.473 3.423 3.448 61,906,344 -0.01(-0.39%)
Jul 03, 2012 3.387 3.463 3.380 3.462 43,173,128 +0.03(+0.99%)
Jul 02, 2012 3.419 3.441 3.378 3.428 87,333,640 +0.01(+0.25%)
Jun 29, 2012 3.375 3.426 3.360 3.419 110,708,136 +0.13(+3.87%)
Jun 28, 2012 3.287 3.299 3.251 3.292 93,755,744 -0.03(-0.77%)
Jun 27, 2012 3.292 3.333 3.287 3.317 67,740,032 +0.03(+0.80%)
Jun 26, 2012 3.324 3.348 3.271 3.291 124,995,312 -0.03(-0.97%)
Jun 25, 2012 3.431 3.446 3.310 3.323 132,959,104 -0.14(-4.05%)
Jun 22, 2012 3.465 3.523 3.448 3.463 94,685,024 +0.01(+0.37%)
Jun 21, 2012 3.584 3.596 3.438 3.451 115,517,224 -0.15(-4.09%)
Jun 20, 2012 3.545 3.608 3.511 3.598 101,988,800 +0.06(+1.68%)
Jun 19, 2012 3.600 3.606 3.528 3.538 127,713,840 -0.04(-1.14%)
Jun 18, 2012 3.656 3.674 3.566 3.579 125,528,704 -0.10(-2.73%)
Jun 15, 2012 3.695 3.739 3.668 3.679 102,628,384 +0.01(+0.23%)
Jun 14, 2012 3.652 3.696 3.637 3.671 63,960,284 +0.02(+0.51%)
Jun 13, 2012 3.657 3.691 3.628 3.652 67,970,088 -0.04(-1.01%)
Jun 12, 2012 3.651 3.707 3.637 3.690 65,893,548 +0.05(+1.35%)
Jun 11, 2012 3.802 3.814 3.635 3.640 84,683,304 -0.15(-4.03%)
Jun 08, 2012 3.761 3.800 3.730 3.793 67,219,128 +0.04(+1.13%)
Jun 07, 2012 3.826 3.868 3.742 3.751 84,299,856 -0.05(-1.30%)
Jun 06, 2012 3.690 3.802 3.688 3.800 86,615,200 +0.11(+3.09%)
Jun 05, 2012 3.588 3.698 3.581 3.686 118,718,704 +0.11(+2.94%)
Jun 04, 2012 3.620 3.643 3.549 3.581 107,033,576 -0.03(-0.89%)
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.