Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.650 3.750 3.550 3.700 16,534 +0.05(+1.37%)
Sep 27, 2012 3.780 3.920 3.640 3.650 14,727 -0.12(-3.18%)
Sep 26, 2012 3.722 3.900 3.700 3.770 7,996 -0.10(-2.58%)
Sep 24, 2012 3.900 3.870 3.870 3.870 11,000 -0.08(-2.03%)
Sep 21, 2012 3.900 3.970 3.880 3.950 12,557 +0.05(+1.28%)
Sep 20, 2012 3.800 3.900 3.800 3.900 8,227 +0.04(+1.04%)
Sep 19, 2012 3.640 3.860 3.625 3.860 14,864 +0.06(+1.58%)
Sep 18, 2012 3.800 3.860 3.800 3.800 5,400 +0.03(+0.80%)
Sep 17, 2012 3.620 3.900 3.620 3.770 5,400 +0.12(+3.29%)
Sep 14, 2012 3.720 3.730 3.650 3.650 14,854 -0.15(-3.95%)
Sep 13, 2012 3.890 3.939 3.800 3.800 11,970 -0.09(-2.31%)
Sep 12, 2012 3.998 3.998 3.890 3.890 5,900 +0.13(+3.46%)
Sep 11, 2012 3.990 3.990 3.640 3.760 17,580 +0.10(+2.73%)
Sep 10, 2012 3.860 3.990 3.620 3.660 28,581 -0.17(-4.44%)
Sep 07, 2012 3.610 3.850 3.610 3.830 1,500 +0.05(+1.32%)
Sep 06, 2012 3.700 3.900 3.700 3.780 27,236 +0.24(+6.78%)
Sep 05, 2012 3.410 3.880 3.410 3.540 13,258 +0.09(+2.61%)
Sep 04, 2012 3.440 3.450 3.420 3.450 8,400 +0.00(+0.00%)
Aug 31, 2012 3.240 3.450 3.240 3.450 15,697 +0.23(+7.14%)
Aug 29, 2012 3.160 3.220 3.220 3.220 6,900 +0.08(+2.55%)
Aug 27, 2012 3.160 3.190 3.140 3.140 11,762 +0.00(+0.00%)
Aug 24, 2012 3.200 3.200 3.140 3.140 3,100 -0.06(-1.88%)
Aug 23, 2012 3.200 3.230 3.200 3.200 6,667 -0.05(-1.54%)
Aug 22, 2012 3.250 3.250 3.250 3.250 4,000 -0.04(-1.22%)
Aug 21, 2012 3.250 3.300 3.250 3.290 10,306 +0.07(+2.17%)
Aug 20, 2012 3.240 3.250 3.220 3.220 8,162 +0.12(+3.87%)
Aug 17, 2012 3.190 3.230 3.100 3.100 2,823 -0.02(-0.64%)
Aug 16, 2012 3.200 3.305 3.100 3.120 131,495 -0.09(-2.80%)
Aug 15, 2012 3.320 3.450 3.070 3.210 99,652 -0.14(-4.18%)
Aug 14, 2012 3.410 3.415 3.110 3.350 60,468 -0.15(-4.29%)
Aug 13, 2012 3.580 3.610 3.120 3.500 44,073 -0.07(-1.96%)
Aug 09, 2012 3.570 3.570 3.570 3.570 0 +0.03(+0.85%)
Aug 08, 2012 3.730 3.830 3.540 3.540 7,339 -0.21(-5.60%)
Aug 06, 2012 3.720 3.750 3.750 3.750 500 +0.03(+0.81%)
Aug 03, 2012 3.750 3.750 3.410 3.720 2,185 -0.28(-7.00%)
Aug 02, 2012 3.330 4.000 3.200 4.000 26,700 +0.50(+14.29%)
Aug 01, 2012 3.440 3.500 3.410 3.500 800 +0.02(+0.57%)
Jul 31, 2012 3.150 3.480 3.150 3.480 8,313 +0.27(+8.41%)
Jul 30, 2012 3.250 3.270 3.160 3.210 6,100 -0.09(-2.61%)
Jul 27, 2012 3.190 3.420 3.180 3.296 3,530 +0.00(+0.04%)
Jul 26, 2012 3.420 3.420 3.130 3.295 5,274 -0.01(-0.16%)
Jul 25, 2012 3.400 3.400 3.110 3.300 4,525 -0.10(-2.94%)
Jul 24, 2012 3.400 3.400 3.390 3.400 800 +0.00(+0.00%)
Jul 23, 2012 3.430 3.500 3.290 3.400 5,941 -0.10(-2.86%)
Jul 20, 2012 3.440 3.710 3.400 3.500 15,038 -0.10(-2.78%)
Jul 19, 2012 3.550 4.085 3.400 3.600 13,646 +0.05(+1.41%)
Jul 18, 2012 3.600 3.600 3.300 3.550 9,765 +0.00(+0.00%)
Jul 17, 2012 3.560 3.580 3.540 3.550 3,078 +0.01(+0.28%)
Jul 16, 2012 3.470 3.540 3.360 3.540 1,091 +0.01(+0.28%)
Jul 11, 2012 3.560 3.530 3.530 3.530 4,400 -0.02(-0.56%)
Jul 10, 2012 3.450 3.550 3.450 3.550 225 +0.06(+1.72%)
Jul 09, 2012 3.560 3.660 3.350 3.490 5,025 -0.15(-4.12%)
Jul 06, 2012 3.630 3.640 3.390 3.640 5,155 +0.19(+5.51%)
Jul 05, 2012 3.720 3.720 3.450 3.450 4,031 -0.21(-5.74%)
Jul 03, 2012 3.656 3.660 3.650 3.660 1,600 -0.09(-2.40%)
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.