Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.100 4.130 4.080 4.130 927,822 +0.15(+3.77%)
Nov 29, 2012 3.990 4.015 3.940 3.980 1,053,322 -0.01(-0.25%)
Nov 28, 2012 3.970 4.000 3.910 3.990 273,252 -0.01(-0.25%)
Nov 27, 2012 4.020 4.050 3.980 4.000 526,470 -0.03(-0.74%)
Nov 26, 2012 4.020 4.070 3.990 4.030 690,803 +0.02(+0.50%)
Nov 23, 2012 3.960 4.020 3.960 4.010 452,913 +0.18(+4.70%)
Nov 21, 2012 3.840 3.850 3.810 3.830 168,570 -0.05(-1.29%)
Nov 20, 2012 3.870 3.910 3.850 3.880 1,951,895 -0.03(-0.77%)
Nov 19, 2012 3.830 3.915 3.820 3.910 1,522,855 +0.18(+4.83%)
Nov 16, 2012 3.790 3.800 3.720 3.730 776,502 +0.00(+0.00%)
Nov 15, 2012 3.790 3.790 3.720 3.730 652,842 -0.02(-0.53%)
Nov 14, 2012 3.780 3.820 3.750 3.750 937,747 -0.01(-0.27%)
Nov 13, 2012 3.800 3.830 3.750 3.760 413,859 -0.19(-4.81%)
Nov 12, 2012 3.920 3.970 3.890 3.950 1,165,779 +0.05(+1.28%)
Nov 09, 2012 3.820 3.910 3.820 3.900 999,222 +0.09(+2.36%)
Nov 08, 2012 3.760 3.830 3.750 3.810 1,202,614 +0.10(+2.70%)
Nov 07, 2012 3.750 3.760 3.680 3.710 302,501 -0.08(-2.11%)
Nov 06, 2012 3.770 3.805 3.730 3.790 1,308,601 +0.06(+1.61%)
Nov 05, 2012 3.710 3.740 3.710 3.730 448,061 +0.02(+0.54%)
Nov 02, 2012 3.790 3.790 3.705 3.710 602,857 -0.04(-1.07%)
Nov 01, 2012 3.780 3.800 3.690 3.750 792,287 -0.05(-1.32%)
Oct 31, 2012 3.740 3.800 3.730 3.800 1,073,908 +0.26(+7.34%)
Oct 26, 2012 3.480 3.540 3.540 3.540 1,575,500 +0.00(+0.00%)
Oct 25, 2012 3.560 3.570 3.530 3.540 503,441 -0.06(-1.67%)
Oct 24, 2012 3.600 3.620 3.585 3.600 698,562 +0.00(+0.00%)
Oct 23, 2012 3.510 3.620 3.510 3.600 1,420,553 +0.04(+1.12%)
Oct 19, 2012 3.600 3.630 3.560 3.560 1,098,399 -0.17(-4.56%)
Oct 18, 2012 3.700 3.770 3.700 3.730 978,174 +0.00(+0.00%)
Oct 17, 2012 3.720 3.755 3.710 3.730 693,852 -0.03(-0.80%)
Oct 16, 2012 3.720 3.780 3.710 3.760 773,806 +0.05(+1.35%)
Oct 15, 2012 3.640 3.720 3.620 3.710 950,474 +0.05(+1.37%)
Oct 12, 2012 3.700 3.720 3.640 3.660 502,156 -0.09(-2.40%)
Oct 11, 2012 3.750 3.770 3.705 3.750 1,435,345 +0.03(+0.81%)
Oct 10, 2012 3.720 3.762 3.690 3.720 1,707,011 -0.02(-0.53%)
Oct 09, 2012 3.800 3.810 3.740 3.740 1,115,719 -0.07(-1.84%)
Oct 08, 2012 3.780 3.830 3.780 3.810 575,567 +0.04(+1.06%)
Oct 05, 2012 3.820 3.820 3.770 3.770 190,114 -0.05(-1.31%)
Oct 04, 2012 3.830 3.840 3.760 3.820 616,257 -0.04(-1.04%)
Oct 03, 2012 3.870 3.890 3.860 3.860 223,776 -0.04(-1.03%)
Oct 02, 2012 3.860 3.940 3.860 3.900 877,189 +0.07(+1.83%)
Oct 01, 2012 3.750 3.840 3.750 3.830 923,886 +0.10(+2.68%)
Sep 28, 2012 3.770 3.790 3.725 3.730 595,126 -0.05(-1.32%)
Sep 27, 2012 3.750 3.800 3.750 3.780 277,856 +0.03(+0.80%)
Sep 26, 2012 3.800 3.800 3.730 3.750 1,040,698 -0.07(-1.83%)
Sep 25, 2012 3.860 3.870 3.810 3.820 900,707 -0.04(-1.04%)
Sep 24, 2012 3.820 3.860 3.780 3.860 1,162,846 +0.01(+0.26%)
Sep 21, 2012 3.890 3.905 3.850 3.850 2,600,824 +0.00(+0.00%)
Sep 20, 2012 3.850 3.880 3.830 3.850 847,521 -0.01(-0.26%)
Sep 19, 2012 3.880 3.900 3.860 3.860 611,733 +0.01(+0.26%)
Sep 18, 2012 3.840 3.850 3.810 3.850 229,943 -0.01(-0.26%)
Sep 17, 2012 3.880 3.905 3.830 3.860 1,413,019 -0.02(-0.52%)
Sep 14, 2012 3.930 3.950 3.840 3.880 1,493,700 +0.04(+1.04%)
Sep 13, 2012 3.850 3.880 3.810 3.840 565,754 -0.03(-0.78%)
Sep 12, 2012 3.910 3.910 3.870 3.870 309,279 -0.02(-0.51%)
Sep 11, 2012 3.870 3.890 3.850 3.890 432,957 +0.03(+0.78%)
Sep 10, 2012 3.830 3.870 3.810 3.860 797,230 +0.02(+0.52%)
Sep 07, 2012 3.770 3.870 3.760 3.840 1,743,263 +0.01(+0.26%)
Sep 06, 2012 3.720 3.840 3.720 3.830 919,288 +0.15(+4.08%)
Sep 05, 2012 3.730 3.730 3.670 3.680 455,746 -0.11(-2.90%)
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.