Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.242 3.251 3.197 3.197 57,272 -0.11(-3.25%)
Oct 28, 2011 3.242 3.340 3.233 3.304 23,891 +0.04(+1.10%)
Oct 27, 2011 3.179 3.340 3.179 3.269 109,772 +0.08(+2.53%)
Oct 26, 2011 3.179 3.224 3.116 3.188 34,262 +0.04(+1.14%)
Oct 25, 2011 3.197 3.219 3.116 3.152 265,907 -0.09(-2.76%)
Oct 24, 2011 2.973 3.269 2.973 3.242 311,594 +0.24(+8.06%)
Oct 21, 2011 3.045 3.090 3.000 3.000 295,637 +0.02(+0.60%)
Oct 20, 2011 2.973 3.009 2.839 2.982 284,927 +0.02(+0.60%)
Oct 19, 2011 3.018 3.099 2.937 2.964 226,352 -0.07(-2.36%)
Oct 18, 2011 2.866 3.107 2.830 3.036 248,373 +0.19(+6.60%)
Oct 17, 2011 2.758 2.910 2.740 2.848 172,787 +0.11(+3.92%)
Oct 14, 2011 2.749 2.910 2.687 2.740 186,492 +0.10(+3.73%)
Oct 13, 2011 2.534 2.669 2.516 2.642 109,933 +0.06(+2.43%)
Oct 12, 2011 2.507 2.677 2.454 2.579 165,989 +0.12(+4.73%)
Oct 11, 2011 2.248 2.472 2.248 2.463 173,361 +0.18(+7.84%)
Oct 10, 2011 2.382 2.382 2.239 2.284 193,773 -0.04(-1.54%)
Oct 07, 2011 2.364 2.364 2.239 2.319 60,793 +0.01(+0.39%)
Oct 06, 2011 2.275 2.364 2.257 2.310 158,206 +0.02(+0.78%)
Oct 05, 2011 2.266 2.364 2.221 2.293 182,629 +0.01(+0.39%)
Oct 04, 2011 2.149 2.284 2.078 2.284 289,420 +0.23(+11.35%)
Oct 03, 2011 2.597 2.633 2.042 2.051 889,440 -0.74(-26.60%)
Sep 30, 2011 2.803 2.901 2.758 2.794 118,924 -0.04(-1.27%)
Sep 29, 2011 2.812 2.893 2.767 2.830 99,221 +0.06(+2.27%)
Sep 28, 2011 2.830 2.946 2.758 2.767 197,795 -0.05(-1.90%)
Sep 27, 2011 2.812 2.973 2.785 2.821 86,021 +0.10(+3.62%)
Sep 26, 2011 2.785 2.785 2.651 2.722 116,811 -0.01(-0.33%)
Sep 23, 2011 2.803 2.812 2.687 2.731 180,150 -0.03(-0.97%)
Sep 22, 2011 2.848 2.901 2.704 2.758 87,385 -0.23(-7.78%)
Sep 21, 2011 3.251 3.260 2.946 2.991 257,949 -0.26(-7.99%)
Sep 20, 2011 3.296 3.358 3.233 3.251 125,212 +0.12(+3.71%)
Sep 19, 2011 3.161 3.224 3.099 3.134 98,028 -0.18(-5.41%)
Sep 16, 2011 3.296 3.403 3.278 3.313 92,115 +0.01(+0.27%)
Sep 15, 2011 3.260 3.348 3.233 3.304 117,599 +0.09(+2.79%)
Sep 14, 2011 3.161 3.287 3.000 3.215 416,895 +0.05(+1.70%)
Sep 13, 2011 3.045 3.197 3.045 3.161 181,885 +0.12(+3.82%)
Sep 12, 2011 3.045 3.125 2.982 3.045 163,167 -0.10(-3.13%)
Sep 09, 2011 3.287 3.412 3.116 3.143 138,088 -0.20(-5.90%)
Sep 08, 2011 3.385 3.519 3.304 3.340 67,814 -0.07(-2.10%)
Sep 07, 2011 3.304 3.457 3.296 3.412 80,614 +0.19(+5.83%)
Sep 06, 2011 3.340 3.349 3.164 3.224 153,325 -0.31(-8.86%)
Sep 02, 2011 3.555 3.600 3.502 3.537 56,490 -0.11(-2.95%)
Sep 01, 2011 3.761 3.976 3.627 3.645 56,569 -0.13(-3.55%)
Aug 31, 2011 3.887 3.922 3.716 3.779 216,065 -0.09(-2.31%)
Aug 30, 2011 3.833 3.913 3.663 3.869 69,900 -0.04(-0.92%)
Aug 29, 2011 3.645 3.922 3.645 3.904 67,029 +0.33(+9.25%)
Aug 26, 2011 3.422 3.690 3.421 3.574 44,934 +0.11(+3.13%)
Aug 25, 2011 3.484 3.609 3.430 3.466 125,990 -0.08(-2.27%)
Aug 24, 2011 3.537 3.582 3.493 3.546 67,369 -0.02(-0.50%)
Aug 23, 2011 3.475 3.573 3.421 3.564 53,807 +0.14(+4.19%)
Aug 22, 2011 3.537 3.537 3.358 3.421 59,169 +0.08(+2.41%)
Aug 19, 2011 3.475 3.600 3.313 3.340 82,843 -0.24(-6.75%)
Aug 18, 2011 3.716 3.734 3.430 3.582 182,131 -0.24(-6.32%)
Aug 17, 2011 3.949 3.949 3.806 3.824 86,428 -0.11(-2.73%)
Aug 16, 2011 4.030 4.030 3.860 3.931 169,498 -0.13(-3.30%)
Aug 15, 2011 3.931 4.137 3.931 4.066 156,377 +0.17(+4.37%)
Aug 12, 2011 4.030 4.137 3.851 3.896 187,421 -0.10(-2.47%)
Aug 11, 2011 3.770 4.039 3.707 3.994 174,129 +0.21(+5.44%)
Aug 10, 2011 3.806 3.985 3.707 3.788 135,260 -0.09(-2.31%)
Aug 09, 2011 3.908 4.030 3.645 3.878 245,089 +0.25(+6.91%)
Aug 08, 2011 4.048 4.048 3.627 3.627 214,646 -0.65(-15.27%)
Aug 05, 2011 4.343 4.397 4.030 4.281 113,586 -0.04(-1.04%)
Aug 04, 2011 4.594 4.594 4.325 4.325 212,179 -0.39(-8.17%)
Aug 03, 2011 4.719 4.727 4.558 4.710 135,059 +0.03(+0.57%)
Aug 02, 2011 4.728 4.952 4.630 4.684 175,436 -0.20(-4.04%)
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.