Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2012 4.000 4.000 4.000 4.000 0 +0.01(+0.25%)
Nov 28, 2012 3.990 3.990 3.990 3.990 500 +0.01(+0.25%)
Nov 27, 2012 3.950 3.980 3.950 3.980 2,601 +0.01(+0.25%)
Nov 26, 2012 4.000 4.000 3.960 3.970 3,778 -0.03(-0.75%)
Nov 21, 2012 4.000 4.000 4.000 4.000 1,400 +0.02(+0.50%)
Nov 20, 2012 4.000 4.000 3.980 3.980 2,408 +0.02(+0.51%)
Nov 19, 2012 3.980 3.980 3.960 3.960 997 +0.01(+0.25%)
Nov 16, 2012 3.990 3.990 3.920 3.950 28,355 -0.02(-0.58%)
Nov 15, 2012 3.950 3.990 3.950 3.973 1,720 +0.02(+0.58%)
Nov 14, 2012 3.930 4.020 3.930 3.950 9,016 +0.02(+0.51%)
Nov 13, 2012 3.840 3.990 3.830 3.930 8,687 +0.10(+2.61%)
Nov 12, 2012 3.970 3.985 3.830 3.830 14,874 -0.16(-4.01%)
Nov 09, 2012 3.990 4.030 3.990 3.990 114,367 +0.01(+0.15%)
Nov 08, 2012 3.960 3.984 3.960 3.984 2,583 -0.01(-0.15%)
Nov 07, 2012 3.910 4.080 3.910 3.990 47,577 +0.07(+1.79%)
Nov 06, 2012 3.740 3.920 3.700 3.920 15,433 +0.16(+4.26%)
Nov 05, 2012 3.810 4.000 3.660 3.760 66,241 -0.22(-5.53%)
Nov 02, 2012 3.970 4.080 3.730 3.980 36,899 -0.02(-0.50%)
Nov 01, 2012 4.050 4.090 3.970 4.000 10,200 +0.02(+0.50%)
Oct 31, 2012 4.060 4.070 3.960 3.980 11,718 -0.02(-0.50%)
Oct 26, 2012 3.930 4.000 4.000 4.000 10,700 +0.08(+2.04%)
Oct 25, 2012 3.900 4.090 3.780 3.920 11,020 +0.02(+0.51%)
Oct 24, 2012 3.820 3.990 3.820 3.900 19,700 +0.07(+1.83%)
Oct 23, 2012 3.850 3.890 3.753 3.830 13,057 +0.01(+0.26%)
Oct 18, 2012 3.820 3.820 3.820 3.820 0 -0.06(-1.55%)
Oct 17, 2012 3.830 3.900 3.830 3.880 10,800 +0.06(+1.57%)
Oct 16, 2012 3.760 3.820 3.720 3.820 6,780 +0.05(+1.33%)
Oct 15, 2012 3.740 3.790 3.740 3.770 14,000 -0.11(-2.84%)
Oct 12, 2012 3.730 3.900 3.660 3.880 6,996 +0.34(+9.60%)
Oct 11, 2012 3.800 3.920 3.540 3.540 26,569 -0.24(-6.35%)
Oct 10, 2012 3.720 3.900 3.720 3.780 10,851 -0.04(-1.05%)
Oct 06, 2012 3.820 3.820 3.820 0 +0.00(+0.00%)
Oct 05, 2012 3.720 3.820 3.660 3.820 6,400 +0.07(+1.87%)
Oct 04, 2012 3.730 3.900 3.730 3.750 14,573 +0.00(+0.00%)
Oct 02, 2012 3.630 3.750 3.750 3.750 10,300 +0.11(+3.02%)
Oct 01, 2012 3.610 3.750 3.540 3.640 3,300 -0.06(-1.62%)
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%)
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.