Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 2.737 2.746 2.603 2.666 967,677 -0.04(-1.33%)
Dec 30, 2011 2.666 2.755 2.603 2.702 1,583,910 +0.04(+1.35%)
Dec 29, 2011 2.621 2.702 2.531 2.666 2,291,153 +0.05(+2.06%)
Dec 28, 2011 2.746 2.755 2.612 2.612 2,085,220 -0.16(-5.83%)
Dec 27, 2011 2.879 2.906 2.773 2.773 1,828,625 -0.13(-4.56%)
Dec 23, 2011 2.941 3.056 2.870 2.906 2,117,691 -0.97(-25.06%)
Dec 21, 2011 3.745 3.948 3.710 3.877 1,131,526 +0.11(+2.81%)
Dec 20, 2011 3.763 3.807 3.648 3.771 1,223,773 +0.04(+1.18%)
Dec 19, 2011 3.957 4.010 3.710 3.727 742,309 -0.24(-6.01%)
Dec 16, 2011 3.957 3.975 3.648 3.966 2,961,953 +0.03(+0.67%)
Dec 15, 2011 4.063 4.151 3.930 3.939 1,172,269 -0.07(-1.76%)
Dec 14, 2011 4.284 4.381 3.975 4.010 1,233,576 -0.28(-6.58%)
Dec 13, 2011 4.381 4.407 4.284 4.293 529,257 -0.04(-0.82%)
Dec 12, 2011 4.310 4.381 4.310 4.328 860,543 -0.01(-0.20%)
Dec 09, 2011 4.328 4.372 4.284 4.337 922,798 +0.03(+0.61%)
Dec 08, 2011 4.487 4.504 4.310 4.310 1,276,948 -0.21(-4.69%)
Dec 07, 2011 4.655 4.681 4.496 4.522 897,852 -0.12(-2.66%)
Dec 06, 2011 4.646 4.734 4.566 4.646 690,350 -0.04(-0.75%)
Dec 05, 2011 4.716 4.743 4.557 4.681 910,202 -0.03(-0.56%)
Dec 02, 2011 4.858 4.858 4.610 4.708 956,244 +0.06(+1.33%)
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.