Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.300 4.430 4.200 4.410 3,622 +0.18(+4.26%)
Mar 29, 2012 4.470 4.470 4.130 4.230 5,788 -0.25(-5.58%)
Mar 28, 2012 4.400 4.480 4.280 4.480 11,973 +0.19(+4.43%)
Mar 27, 2012 4.320 4.320 4.100 4.290 18,342 -0.04(-0.92%)
Mar 26, 2012 4.290 4.500 4.250 4.330 11,814 +0.07(+1.64%)
Mar 23, 2012 4.240 4.300 4.100 4.260 34,046 +0.01(+0.24%)
Mar 22, 2012 4.200 4.300 4.200 4.250 7,300 +0.03(+0.71%)
Mar 21, 2012 4.240 4.320 4.100 4.220 24,119 -0.03(-0.71%)
Mar 20, 2012 4.230 4.293 4.100 4.250 15,900 +0.00(+0.00%)
Mar 19, 2012 4.300 4.320 4.120 4.250 8,014 -0.07(-1.62%)
Mar 16, 2012 4.130 4.320 4.130 4.320 9,176 +0.16(+3.85%)
Mar 15, 2012 4.140 4.200 4.140 4.160 19,370 -0.04(-0.95%)
Mar 14, 2012 4.010 4.200 4.000 4.200 12,954 +0.19(+4.74%)
Mar 13, 2012 4.200 4.200 4.010 4.010 16,687 -0.24(-5.65%)
Mar 12, 2012 4.200 4.250 4.200 4.250 10,084 +0.05(+1.19%)
Mar 09, 2012 4.120 4.300 4.090 4.200 14,420 +0.07(+1.69%)
Mar 08, 2012 4.170 4.250 3.810 4.130 81,491 -0.01(-0.24%)
Mar 07, 2012 4.250 4.250 4.120 4.140 1,600 -0.11(-2.59%)
Mar 06, 2012 4.200 4.250 4.120 4.250 3,800 +0.00(+0.00%)
Mar 05, 2012 4.180 4.250 4.040 4.250 18,739 +0.10(+2.41%)
Mar 02, 2012 4.180 4.180 4.140 4.150 775 -0.05(-1.19%)
Mar 01, 2012 4.030 4.200 4.030 4.200 6,868 +0.12(+2.94%)
Feb 29, 2012 4.150 4.250 3.950 4.080 36,493 -0.14(-3.32%)
Feb 27, 2012 4.090 4.220 4.220 4.220 4,800 +0.10(+2.49%)
Feb 23, 2012 4.118 4.118 4.118 4.118 0 +0.17(+4.24%)
Feb 22, 2012 4.040 4.130 3.950 3.950 11,508 -0.09(-2.23%)
Feb 21, 2012 4.100 4.100 4.000 4.040 29,549 -0.06(-1.46%)
Feb 17, 2012 4.200 4.200 4.100 4.100 7,854 -0.12(-2.84%)
Feb 16, 2012 3.960 4.220 3.960 4.220 24,600 +0.26(+6.57%)
Feb 15, 2012 3.960 3.970 3.960 3.960 5,340 -0.01(-0.25%)
Feb 14, 2012 3.970 3.970 3.970 3.970 2,000 -0.11(-2.70%)
Feb 13, 2012 4.010 4.080 4.000 4.080 9,689 +0.11(+2.77%)
Feb 10, 2012 4.110 4.110 3.950 3.970 26,900 -0.11(-2.70%)
Feb 09, 2012 4.160 4.160 4.080 4.080 8,699 -0.07(-1.69%)
Feb 08, 2012 4.170 4.220 4.150 4.150 5,900 -0.01(-0.24%)
Feb 07, 2012 4.120 4.220 4.100 4.160 14,400 +0.01(+0.24%)
Feb 06, 2012 3.930 4.150 3.850 4.150 13,451 +0.22(+5.60%)
Feb 03, 2012 3.910 3.970 3.903 3.930 11,639 +0.04(+1.03%)
Feb 02, 2012 3.880 3.920 3.810 3.890 10,244 +0.04(+1.04%)
Feb 01, 2012 3.780 3.910 3.780 3.850 12,484 -0.05(-1.28%)
Jan 31, 2012 3.900 3.900 3.820 3.900 3,581 +0.02(+0.52%)
Jan 30, 2012 3.840 3.910 3.840 3.880 1,600 -0.01(-0.26%)
Jan 27, 2012 3.770 3.950 3.740 3.890 16,156 +0.14(+3.73%)
Jan 26, 2012 3.820 3.820 3.750 3.750 1,350 -0.18(-4.58%)
Jan 25, 2012 3.700 3.950 3.700 3.930 34,700 +0.15(+3.97%)
Jan 24, 2012 3.780 3.780 3.740 3.780 15,113 +0.02(+0.53%)
Jan 23, 2012 3.760 3.760 3.760 3.760 200 +0.00(+0.00%)
Jan 20, 2012 3.760 3.760 3.760 3.760 800 +0.00(+0.00%)
Jan 19, 2012 3.780 3.780 3.760 3.760 1,200 -0.07(-1.83%)
Jan 18, 2012 3.760 3.910 3.760 3.830 10,002 +0.03(+0.79%)
Jan 17, 2012 3.760 3.800 3.760 3.800 17,997 +0.04(+1.06%)
Jan 13, 2012 3.770 3.776 3.760 3.760 34,014 -0.03(-0.79%)
Jan 12, 2012 3.760 3.790 3.760 3.790 1,200 +0.02(+0.53%)
Jan 11, 2012 3.770 3.790 3.740 3.770 4,218 +0.02(+0.53%)
Jan 10, 2012 3.750 3.790 3.700 3.750 14,000 +0.00(+0.00%)
Jan 09, 2012 3.680 3.780 3.680 3.750 2,680 +0.05(+1.35%)
Jan 06, 2012 3.680 3.770 3.680 3.700 5,801 +0.03(+0.82%)
Jan 05, 2012 3.670 3.670 3.670 3.670 200 -0.01(-0.27%)
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.