Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.275 4.298 4.107 4.207 39,519 -0.05(-1.07%)
Nov 29, 2012 4.098 4.312 4.098 4.253 70,326 +0.18(+4.36%)
Nov 28, 2012 4.066 4.098 3.989 4.075 24,000 -0.02(-0.44%)
Nov 27, 2012 4.007 4.121 3.984 4.093 30,965 +0.10(+2.51%)
Nov 26, 2012 3.943 4.030 3.870 3.993 47,358 +0.08(+1.98%)
Nov 23, 2012 3.911 3.916 3.902 3.916 13,663 +0.03(+0.70%)
Nov 21, 2012 3.775 3.888 3.775 3.888 28,496 +0.04(+1.07%)
Nov 20, 2012 3.911 3.938 3.813 3.847 65,163 -0.08(-2.09%)
Nov 19, 2012 3.916 3.952 3.916 3.929 24,415 +0.04(+0.94%)
Nov 16, 2012 3.875 3.920 3.875 3.893 58,462 +0.02(+0.47%)
Nov 15, 2012 3.943 3.961 3.829 3.875 24,396 -0.05(-1.39%)
Nov 14, 2012 4.007 4.020 3.920 3.929 36,774 -0.06(-1.60%)
Nov 13, 2012 3.875 3.998 3.875 3.993 7,998 -0.04(-0.90%)
Nov 12, 2012 4.011 4.121 3.620 4.030 15,527 +0.01(+0.34%)
Nov 09, 2012 3.943 4.020 3.943 4.016 53,602 +0.08(+1.97%)
Nov 08, 2012 4.130 4.130 3.938 3.938 24,073 -0.18(-4.42%)
Nov 07, 2012 4.157 4.216 4.098 4.121 35,994 -0.06(-1.42%)
Nov 06, 2012 4.152 4.239 4.139 4.180 34,156 -0.04(-0.97%)
Nov 05, 2012 4.225 4.239 4.207 4.221 67,858 +0.01(+0.22%)
Nov 02, 2012 4.285 4.294 4.171 4.212 84,585 -0.05(-1.28%)
Nov 01, 2012 4.275 4.312 4.248 4.266 40,338 -0.00(-0.11%)
Oct 31, 2012 4.271 4.275 4.248 4.271 13,419 +0.01(+0.32%)
Oct 26, 2012 4.266 4.257 4.257 4.257 15,593 -0.02(-0.53%)
Oct 25, 2012 4.275 4.280 4.212 4.280 17,368 +0.03(+0.75%)
Oct 24, 2012 4.230 4.257 4.207 4.248 23,223 +0.04(+0.97%)
Oct 23, 2012 4.216 4.253 4.152 4.207 31,918 +0.02(+0.43%)
Oct 19, 2012 4.193 4.239 4.143 4.189 119,626 -0.02(-0.43%)
Oct 18, 2012 4.221 4.244 4.207 4.207 19,441 -0.04(-0.96%)
Oct 17, 2012 4.244 4.248 4.244 4.248 14,192 -0.00(-0.11%)
Oct 16, 2012 4.225 4.266 4.216 4.253 16,555 +0.05(+1.08%)
Oct 15, 2012 4.193 4.244 4.180 4.207 43,022 +0.00(+0.11%)
Oct 12, 2012 4.216 4.275 4.193 4.203 21,455 -0.01(-0.32%)
Oct 11, 2012 4.307 4.307 4.184 4.216 26,355 -0.07(-1.70%)
Oct 10, 2012 4.266 4.353 4.248 4.289 26,370 +0.04(+0.86%)
Oct 09, 2012 4.385 4.435 4.203 4.253 50,162 -0.12(-2.71%)
Oct 08, 2012 4.658 4.703 4.371 4.371 36,866 -0.28(-6.07%)
Oct 05, 2012 4.703 4.735 4.621 4.653 68,310 -0.03(-0.58%)
Oct 04, 2012 4.608 4.776 4.590 4.681 87,613 +0.07(+1.58%)
Oct 03, 2012 4.366 4.626 4.326 4.608 203,825 +0.23(+5.31%)
Oct 02, 2012 4.398 4.403 4.289 4.376 88,239 -0.02(-0.41%)
Oct 01, 2012 4.298 4.394 4.294 4.394 17,471 +0.12(+2.77%)
Sep 28, 2012 4.307 4.344 4.239 4.275 25,268 -0.06(-1.37%)
Sep 27, 2012 4.339 4.357 4.289 4.335 27,567 +0.02(+0.42%)
Sep 26, 2012 4.262 4.394 4.262 4.316 25,456 +0.05(+1.07%)
Sep 25, 2012 4.385 4.398 4.271 4.271 74,236 -0.11(-2.60%)
Sep 24, 2012 4.312 4.389 4.303 4.385 64,919 +0.08(+1.80%)
Sep 21, 2012 4.348 4.385 4.216 4.307 85,077 -0.01(-0.32%)
Sep 20, 2012 4.298 4.344 4.275 4.321 45,656 +0.03(+0.64%)
Sep 19, 2012 4.298 4.339 4.280 4.294 40,009 +0.01(+0.32%)
Sep 18, 2012 4.335 4.339 4.271 4.280 66,167 -0.04(-0.95%)
Sep 17, 2012 4.335 4.339 4.294 4.321 25,975 -0.00(-0.10%)
Sep 14, 2012 4.316 4.335 4.285 4.325 43,653 +0.02(+0.42%)
Sep 13, 2012 4.275 4.312 4.135 4.307 114,398 +0.02(+0.53%)
Sep 12, 2012 4.285 4.335 4.244 4.285 19,038 +0.02(+0.53%)
Sep 11, 2012 4.303 4.303 4.244 4.262 22,266 -0.02(-0.53%)
Sep 10, 2012 4.248 4.335 4.248 4.285 25,726 +0.02(+0.53%)
Sep 07, 2012 4.312 4.325 4.262 4.262 17,592 -0.02(-0.53%)
Sep 06, 2012 4.339 4.339 4.230 4.285 48,271 -0.03(-0.74%)
Sep 05, 2012 4.339 4.352 4.244 4.316 52,785 +0.00(+0.00%)
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.