Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 2.843 2.889 2.789 2.807 584,311 -0.01(-0.32%)
Mar 29, 2012 2.889 2.889 2.798 2.816 579,871 -0.07(-2.52%)
Mar 28, 2012 2.953 2.971 2.880 2.889 489,934 -0.07(-2.46%)
Mar 27, 2012 3.043 3.043 2.962 2.962 440,878 -0.04(-1.49%)
Mar 26, 2012 3.025 3.043 2.980 3.007 656,653 -0.01(-0.30%)
Mar 23, 2012 3.016 3.087 2.962 3.016 587,264 +0.00(+0.00%)
Mar 22, 2012 3.016 3.016 2.962 3.016 654,006 +0.00(+0.00%)
Mar 21, 2012 2.989 3.025 2.944 3.016 429,387 +0.06(+2.13%)
Mar 20, 2012 2.863 3.016 2.845 2.953 1,152,658 +0.09(+3.13%)
Mar 19, 2012 3.016 3.016 2.854 2.863 642,924 -0.13(-4.20%)
Mar 16, 2012 2.899 3.043 2.881 2.989 2,064,538 +0.09(+3.10%)
Mar 15, 2012 2.854 2.899 2.836 2.899 730,575 +0.04(+1.57%)
Mar 14, 2012 2.845 2.872 2.818 2.854 335,287 -0.01(-0.31%)
Mar 13, 2012 2.809 2.872 2.792 2.863 790,839 +0.05(+1.92%)
Mar 12, 2012 2.854 2.908 2.782 2.809 920,223 -0.04(-1.26%)
Mar 09, 2012 2.800 2.872 2.764 2.845 959,435 +0.04(+1.60%)
Mar 08, 2012 2.818 2.863 2.764 2.800 512,053 +0.01(+0.32%)
Mar 07, 2012 2.962 2.962 2.782 2.791 1,139,047 -0.06(-2.20%)
Mar 06, 2012 2.944 2.944 2.702 2.854 1,421,575 -0.13(-4.22%)
Mar 05, 2012 3.087 3.087 2.953 2.980 2,108,667 -0.02(-0.60%)
Mar 02, 2012 2.962 3.348 2.917 2.998 4,234,738 +0.22(+8.09%)
Mar 01, 2012 2.845 2.854 2.764 2.773 722,385 -0.10(-3.44%)
Feb 29, 2012 2.746 2.872 2.693 2.872 1,344,190 +0.13(+4.92%)
Feb 28, 2012 2.746 2.845 2.720 2.737 720,780 +0.00(+0.00%)
Feb 27, 2012 2.773 2.809 2.728 2.737 681,105 -0.06(-2.24%)
Feb 24, 2012 2.755 2.890 2.755 2.800 573,546 +0.03(+0.97%)
Feb 23, 2012 2.755 2.800 2.746 2.773 431,041 +0.04(+1.31%)
Feb 22, 2012 2.872 2.890 2.711 2.737 803,752 -0.14(-4.98%)
Feb 21, 2012 2.881 2.917 2.845 2.881 950,887 +0.05(+1.90%)
Feb 17, 2012 2.737 2.872 2.711 2.827 1,415,168 +0.13(+5.00%)
Feb 16, 2012 2.621 2.728 2.549 2.693 1,125,620 +0.09(+3.45%)
Feb 15, 2012 2.513 2.746 2.486 2.603 2,090,548 +0.09(+3.57%)
Feb 14, 2012 2.495 2.531 2.495 2.513 318,720 +0.00(+0.00%)
Feb 13, 2012 2.522 2.558 2.486 2.513 784,427 -0.01(-0.36%)
Feb 10, 2012 2.513 2.567 2.504 2.522 403,640 -0.02(-0.71%)
Feb 09, 2012 2.558 2.567 2.513 2.540 595,418 -0.03(-1.05%)
Feb 08, 2012 2.558 2.585 2.531 2.567 473,310 +0.03(+1.06%)
Feb 07, 2012 2.594 2.603 2.540 2.540 536,461 -0.03(-1.05%)
Feb 06, 2012 2.558 2.594 2.540 2.567 356,840 +0.01(+0.35%)
Feb 03, 2012 2.522 2.576 2.504 2.558 877,221 +0.08(+3.26%)
Feb 02, 2012 2.459 2.522 2.441 2.477 707,404 +0.01(+0.36%)
Feb 01, 2012 2.432 2.468 2.432 2.468 713,931 +0.03(+1.10%)
Jan 31, 2012 2.468 2.486 2.423 2.441 417,532 +0.00(+0.00%)
Jan 30, 2012 2.513 2.540 2.423 2.441 509,570 -0.09(-3.55%)
Jan 27, 2012 2.495 2.531 2.468 2.531 389,383 +0.03(+1.08%)
Jan 26, 2012 2.558 2.603 2.477 2.504 683,016 -0.06(-2.45%)
Jan 25, 2012 2.621 2.621 2.513 2.567 424,924 -0.02(-0.69%)
Jan 24, 2012 2.567 2.621 2.567 2.585 436,438 +0.02(+0.70%)
Jan 23, 2012 2.549 2.594 2.531 2.567 368,243 +0.01(+0.35%)
Jan 20, 2012 2.603 2.649 2.522 2.558 774,154 -0.08(-3.06%)
Jan 19, 2012 2.504 2.657 2.441 2.639 1,209,831 +0.13(+5.00%)
Jan 18, 2012 2.468 2.513 2.423 2.513 698,984 +0.05(+2.19%)
Jan 17, 2012 2.468 2.594 2.414 2.459 799,765 +0.01(+0.37%)
Jan 13, 2012 2.432 2.495 2.378 2.450 1,000,086 +0.02(+0.74%)
Jan 12, 2012 2.369 2.459 2.360 2.432 1,168,943 +0.07(+3.04%)
Jan 11, 2012 2.414 2.450 2.316 2.360 1,147,501 -0.05(-2.23%)
Jan 10, 2012 2.432 2.486 2.405 2.414 885,544 -0.03(-1.10%)
Jan 09, 2012 2.558 2.567 2.423 2.441 1,175,993 -0.12(-4.56%)
Jan 06, 2012 2.639 2.639 2.558 2.558 677,001 -0.08(-3.06%)
Jan 05, 2012 2.648 2.684 2.585 2.639 503,447 -0.03(-1.01%)
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.