Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.700 3.700 3.570 3.620 192,847 -0.02(-0.55%)
Jan 30, 2012 3.680 3.680 3.600 3.640 219,988 -0.05(-1.36%)
Jan 27, 2012 3.670 3.730 3.650 3.690 162,049 +0.03(+0.82%)
Jan 26, 2012 3.600 3.720 3.600 3.660 458,087 +0.04(+1.10%)
Jan 25, 2012 3.630 3.640 3.550 3.620 222,704 -0.01(-0.28%)
Jan 24, 2012 3.540 3.630 3.510 3.630 286,010 +0.08(+2.25%)
Jan 23, 2012 3.590 3.650 3.550 3.550 319,200 -0.07(-1.93%)
Jan 20, 2012 3.600 3.630 3.560 3.620 235,418 +0.01(+0.28%)
Jan 19, 2012 3.650 3.700 3.610 3.610 223,099 -0.03(-0.82%)
Jan 18, 2012 3.640 3.710 3.610 3.640 243,732 +0.02(+0.55%)
Jan 17, 2012 3.750 3.750 3.611 3.620 290,866 -0.12(-3.21%)
Jan 13, 2012 3.560 3.750 3.550 3.740 482,158 +0.13(+3.60%)
Jan 12, 2012 3.610 3.646 3.582 3.610 206,410 +0.02(+0.56%)
Jan 11, 2012 3.520 3.640 3.500 3.590 243,253 +0.05(+1.41%)
Jan 10, 2012 3.620 3.650 3.510 3.540 348,495 -0.02(-0.56%)
Jan 09, 2012 3.460 3.600 3.410 3.560 452,861 +0.08(+2.30%)
Jan 06, 2012 3.610 3.650 3.450 3.480 329,105 -0.11(-3.06%)
Jan 05, 2012 3.550 3.620 3.460 3.590 440,837 +0.13(+3.76%)
Jan 04, 2012 3.700 3.700 3.450 3.460 870,717 -0.11(-3.08%)
Dec 30, 2011 3.520 3.580 3.520 3.570 514,822 +0.05(+1.42%)
Dec 29, 2011 3.440 3.540 3.420 3.520 289,873 +0.13(+3.83%)
Dec 28, 2011 3.570 3.600 3.390 3.390 529,280 -0.23(-6.35%)
Dec 27, 2011 3.630 3.690 3.600 3.620 295,041 -0.05(-1.36%)
Dec 23, 2011 3.630 3.680 3.600 3.670 290,206 +0.08(+2.23%)
Dec 21, 2011 3.520 3.590 3.410 3.590 248,928 +0.10(+2.87%)
Dec 20, 2011 3.400 3.500 3.380 3.490 269,024 +0.14(+4.18%)
Dec 19, 2011 3.550 3.560 3.350 3.350 408,903 -0.20(-5.63%)
Dec 16, 2011 3.540 3.630 3.530 3.550 347,433 +0.03(+0.85%)
Dec 15, 2011 3.600 3.600 3.463 3.520 265,402 -0.03(-0.85%)
Dec 14, 2011 3.620 3.650 3.520 3.550 555,645 -0.11(-3.01%)
Dec 13, 2011 3.850 3.850 3.650 3.660 266,321 -0.12(-3.17%)
Dec 12, 2011 3.890 3.890 3.730 3.780 369,659 -0.11(-2.83%)
Dec 09, 2011 3.790 3.910 3.790 3.890 431,238 +0.10(+2.64%)
Dec 08, 2011 3.850 3.870 3.730 3.790 380,288 -0.10(-2.57%)
Dec 07, 2011 3.850 3.940 3.810 3.890 310,017 +0.03(+0.78%)
Dec 06, 2011 3.820 3.930 3.740 3.860 455,684 +0.05(+1.31%)
Dec 05, 2011 4.050 4.060 3.770 3.810 790,133 -0.09(-2.31%)
Dec 02, 2011 3.840 4.200 3.780 3.900 2,838,531 +0.50(+14.71%)
Dec 01, 2011 3.470 3.480 3.390 3.400 306,711 -0.08(-2.30%)
Nov 30, 2011 3.480 3.530 3.430 3.480 340,334 +0.11(+3.26%)
Nov 29, 2011 3.310 3.400 3.260 3.370 380,359 +0.06(+1.81%)
Nov 28, 2011 3.370 3.420 3.280 3.310 426,490 +0.10(+3.12%)
Nov 25, 2011 3.240 3.250 3.200 3.210 139,048 +0.00(+0.00%)
Nov 23, 2011 3.400 3.440 3.200 3.210 483,334 -0.22(-6.41%)
Nov 22, 2011 3.550 3.570 3.400 3.430 540,885 -0.16(-4.46%)
Nov 21, 2011 3.680 3.681 3.530 3.590 387,021 -0.18(-4.77%)
Nov 18, 2011 3.810 3.830 3.740 3.770 294,749 -0.01(-0.26%)
Nov 17, 2011 3.840 3.840 3.650 3.780 469,818 +0.06(+1.61%)
Nov 16, 2011 3.700 3.790 3.700 3.720 249,774 +0.01(+0.27%)
Nov 15, 2011 3.730 3.800 3.640 3.710 301,468 -0.01(-0.27%)
Nov 14, 2011 3.650 3.800 3.650 3.720 320,202 +0.08(+2.20%)
Nov 11, 2011 3.690 3.710 3.640 3.640 375,579 +0.02(+0.55%)
Nov 10, 2011 3.680 3.750 3.590 3.620 459,462 +0.01(+0.28%)
Nov 09, 2011 3.650 3.720 3.610 3.610 320,435 -0.18(-4.75%)
Nov 08, 2011 3.720 3.840 3.710 3.790 384,204 +0.11(+2.99%)
Nov 07, 2011 3.690 3.740 3.560 3.680 279,232 -0.05(-1.34%)
Nov 04, 2011 3.810 3.810 3.630 3.730 336,770 -0.09(-2.36%)
Nov 03, 2011 3.820 3.820 3.710 3.820 283,404 +0.09(+2.41%)
Nov 02, 2011 3.740 3.760 3.670 3.730 288,002 +0.10(+2.75%)
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.