Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 1.979 1.979 1.886 1.961 211,061 +0.02(+0.96%)
Jun 28, 2012 1.905 1.961 1.905 1.942 187,028 +0.06(+2.97%)
Jun 27, 2012 1.942 1.961 1.877 1.886 313,819 -0.01(-0.74%)
Jun 26, 2012 2.005 2.060 1.841 1.900 1,198,065 -0.10(-4.79%)
Jun 25, 2012 1.823 2.324 1.804 1.996 3,747,702 +0.19(+10.61%)
Jun 22, 2012 1.950 1.964 1.795 1.804 8,645,142 -0.11(-5.71%)
Jun 21, 2012 2.069 2.133 1.914 1.914 861,700 -0.15(-7.08%)
Jun 20, 2012 1.923 2.082 1.909 2.060 528,706 +0.15(+7.62%)
Jun 19, 2012 1.886 1.914 1.868 1.914 464,993 +0.05(+2.94%)
Jun 18, 2012 1.795 1.868 1.795 1.859 719,821 +0.06(+3.55%)
Jun 15, 2012 1.941 1.950 1.795 1.795 2,693,919 -0.15(-7.94%)
Jun 14, 2012 1.941 1.978 1.832 1.950 451,005 +0.00(+0.00%)
Jun 13, 2012 1.959 1.978 1.950 1.950 271,101 -0.04(-1.83%)
Jun 12, 2012 1.914 1.987 1.868 1.987 370,894 +0.08(+4.31%)
Jun 11, 2012 1.950 1.978 1.905 1.905 338,727 -0.04(-1.88%)
Jun 08, 2012 2.005 2.014 1.914 1.941 337,048 -0.07(-3.62%)
Jun 07, 2012 2.078 2.078 2.005 2.014 276,585 -0.05(-2.21%)
Jun 06, 2012 1.996 2.087 1.914 2.060 989,579 +0.15(+7.88%)
Jun 05, 2012 1.868 2.041 1.795 1.909 935,826 +0.20(+11.44%)
Jun 04, 2012 1.759 1.777 1.686 1.713 372,482 -0.04(-2.08%)
Jun 01, 2012 1.777 1.804 1.750 1.750 292,275 -0.05(-3.03%)
May 31, 2012 1.732 1.850 1.686 1.804 1,483,122 +0.08(+4.76%)
May 30, 2012 1.759 1.768 1.695 1.722 266,262 -0.02(-1.05%)
May 29, 2012 1.722 1.777 1.704 1.741 247,034 +0.05(+3.24%)
May 25, 2012 1.686 1.704 1.668 1.686 179,922 +0.00(+0.00%)
May 24, 2012 1.640 1.686 1.604 1.686 270,947 +0.05(+2.78%)
May 23, 2012 1.677 1.686 1.613 1.640 414,142 -0.05(-2.70%)
May 22, 2012 1.640 1.759 1.640 1.686 494,874 +0.04(+2.21%)
May 21, 2012 1.604 1.650 1.604 1.650 237,902 +0.05(+2.84%)
May 18, 2012 1.695 1.713 1.577 1.604 927,352 -0.06(-3.83%)
May 17, 2012 1.704 1.750 1.659 1.668 712,786 -0.02(-1.08%)
May 16, 2012 1.850 1.868 1.622 1.686 1,195,919 -0.16(-8.87%)
May 15, 2012 1.914 1.914 1.841 1.850 529,015 -0.03(-1.46%)
May 14, 2012 2.041 2.050 1.823 1.877 1,070,488 -0.17(-8.44%)
May 11, 2012 2.114 2.133 2.041 2.050 568,325 -0.07(-3.43%)
May 10, 2012 2.105 2.142 2.096 2.123 241,172 +0.03(+1.30%)
May 09, 2012 2.060 2.114 2.050 2.096 374,245 +0.02(+0.88%)
May 08, 2012 2.087 2.142 2.060 2.078 416,806 -0.02(-0.87%)
May 07, 2012 2.133 2.169 2.096 2.096 472,713 -0.03(-1.29%)
May 04, 2012 2.105 2.169 2.105 2.123 350,989 +0.01(+0.43%)
May 03, 2012 2.096 2.196 2.060 2.114 758,528 -0.02(-0.85%)
May 02, 2012 2.233 2.242 2.078 2.133 872,418 -0.13(-5.64%)
May 01, 2012 2.297 2.360 2.251 2.260 718,191 -0.07(-3.13%)
Apr 30, 2012 2.324 2.388 2.278 2.333 468,669 +0.00(+0.00%)
Apr 27, 2012 2.333 2.342 2.278 2.333 514,119 +0.01(+0.39%)
Apr 26, 2012 2.260 2.324 2.242 2.324 354,302 +0.05(+2.41%)
Apr 25, 2012 2.297 2.297 2.242 2.269 337,984 -0.01(-0.40%)
Apr 24, 2012 2.251 2.287 2.251 2.278 202,129 +0.03(+1.21%)
Apr 23, 2012 2.324 2.324 2.233 2.251 445,418 -0.09(-3.89%)
Apr 20, 2012 2.369 2.424 2.324 2.342 638,281 +0.02(+0.78%)
Apr 19, 2012 2.306 2.388 2.297 2.324 654,286 +0.03(+1.19%)
Apr 18, 2012 2.333 2.333 2.269 2.297 407,430 +0.02(+0.80%)
Apr 17, 2012 2.242 2.360 2.224 2.278 553,485 +0.03(+1.21%)
Apr 16, 2012 2.333 2.351 2.242 2.251 539,127 -0.08(-3.52%)
Apr 13, 2012 2.369 2.388 2.333 2.333 418,572 -0.04(-1.54%)
Apr 12, 2012 2.369 2.388 2.360 2.369 436,826 +0.00(+0.00%)
Apr 11, 2012 2.369 2.433 2.360 2.369 521,189 +0.01(+0.39%)
Apr 10, 2012 2.461 2.470 2.360 2.360 697,298 -0.08(-3.36%)
Apr 09, 2012 2.506 2.543 2.433 2.442 773,915 -0.11(-4.29%)
Apr 05, 2012 2.597 2.606 2.524 2.552 664,882 -0.05(-1.75%)
Apr 04, 2012 2.670 2.716 2.597 2.597 815,554 -0.09(-3.39%)
Apr 03, 2012 2.798 2.825 2.688 2.688 711,255 -0.11(-3.91%)
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.