Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 2.943 2.969 2.907 2.925 132,475,336 -0.03(-0.96%)
Sep 27, 2012 2.882 2.967 2.871 2.953 168,738,400 +0.02(+0.67%)
Sep 26, 2012 2.861 2.957 2.782 2.933 216,677,808 +0.07(+2.39%)
Sep 25, 2012 2.952 2.961 2.863 2.865 163,733,424 -0.09(-2.91%)
Sep 24, 2012 2.993 2.993 2.937 2.950 92,841,024 -0.07(-2.16%)
Sep 21, 2012 3.072 3.075 2.991 3.015 120,061,256 -0.03(-0.96%)
Sep 20, 2012 3.075 3.081 3.002 3.045 114,284,960 -0.06(-1.88%)
Sep 19, 2012 3.158 3.165 3.091 3.103 110,913,864 -0.03(-0.82%)
Sep 18, 2012 3.098 3.134 3.093 3.129 98,490,448 +0.01(+0.22%)
Sep 17, 2012 3.127 3.139 3.091 3.122 95,939,248 +0.01(+0.22%)
Sep 14, 2012 3.135 3.181 3.105 3.115 162,936,752 -0.01(-0.38%)
Sep 13, 2012 3.091 3.142 3.058 3.127 128,014,704 +0.04(+1.39%)
Sep 12, 2012 3.091 3.120 3.072 3.084 140,123,712 +0.01(+0.22%)
Sep 11, 2012 3.007 3.081 3.000 3.077 107,771,128 +0.09(+2.98%)
Sep 10, 2012 2.981 3.029 2.973 2.988 113,990,032 +0.00(+0.06%)
Sep 07, 2012 2.967 2.998 2.935 2.986 97,779,592 -0.03(-0.97%)
Sep 06, 2012 2.978 3.042 2.954 3.015 134,922,672 +0.05(+1.85%)
Sep 05, 2012 2.902 2.971 2.887 2.961 122,485,104 +0.05(+1.65%)
Sep 04, 2012 2.883 2.927 2.882 2.913 99,528,320 +0.02(+0.65%)
Aug 31, 2012 2.894 2.931 2.880 2.894 114,261,944 +0.02(+0.60%)
Aug 30, 2012 2.892 2.913 2.875 2.877 92,290,544 -0.03(-0.94%)
Aug 29, 2012 2.890 2.930 2.883 2.904 137,185,520 -0.05(-1.57%)
Aug 27, 2012 3.026 3.040 2.942 2.950 158,900,864 -0.06(-2.10%)
Aug 24, 2012 3.026 3.041 3.000 3.014 129,013,536 -0.01(-0.31%)
Aug 23, 2012 3.093 3.123 3.010 3.023 424,530,272 -0.27(-8.15%)
Aug 22, 2012 3.343 3.365 3.274 3.291 218,917,696 -0.13(-3.66%)
Aug 21, 2012 3.466 3.473 3.387 3.417 122,666,440 -0.03(-0.80%)
Aug 20, 2012 3.351 3.451 3.324 3.444 104,482,568 +0.10(+2.92%)
Aug 17, 2012 3.346 3.348 3.302 3.346 85,322,672 +0.00(+0.00%)
Aug 16, 2012 3.331 3.360 3.295 3.346 104,038,504 +0.04(+1.19%)
Aug 15, 2012 3.307 3.326 3.288 3.307 64,096,716 -0.01(-0.36%)
Aug 14, 2012 3.387 3.405 3.303 3.319 105,452,488 -0.04(-1.33%)
Aug 13, 2012 3.375 3.441 3.339 3.363 80,871,512 -0.01(-0.41%)
Aug 10, 2012 3.309 3.382 3.305 3.377 105,999,392 +0.05(+1.49%)
Aug 09, 2012 3.326 3.353 3.267 3.327 117,788,896 +0.00(+0.00%)
Aug 08, 2012 3.339 3.386 3.298 3.327 262,440,544 +0.08(+2.37%)
Aug 07, 2012 3.182 3.266 3.173 3.250 114,740,632 +0.05(+1.44%)
Aug 06, 2012 3.135 3.226 3.125 3.204 89,353,976 +0.07(+2.35%)
Aug 03, 2012 3.057 3.142 3.038 3.130 110,768,960 +0.12(+4.05%)
Aug 02, 2012 3.019 3.117 2.985 3.009 181,767,936 -0.02(-0.62%)
Aug 01, 2012 3.139 3.163 3.019 3.027 168,122,288 -0.10(-3.18%)
Jul 31, 2012 3.110 3.159 3.086 3.127 93,900,296 -0.00(-0.11%)
Jul 30, 2012 3.163 3.195 3.117 3.130 72,927,504 -0.05(-1.64%)
Jul 27, 2012 3.113 3.204 3.081 3.183 107,984,440 +0.10(+3.08%)
Jul 26, 2012 3.094 3.120 3.051 3.087 97,213,744 +0.04(+1.29%)
Jul 25, 2012 3.098 3.118 3.039 3.048 100,527,128 -0.04(-1.14%)
Jul 24, 2012 3.127 3.137 3.053 3.083 121,184,704 -0.05(-1.72%)
Jul 23, 2012 3.151 3.163 3.086 3.137 101,553,480 -0.05(-1.64%)
Jul 20, 2012 3.252 3.264 3.183 3.189 86,415,192 -0.08(-2.57%)
Jul 19, 2012 3.303 3.321 3.261 3.273 89,011,784 -0.04(-1.06%)
Jul 18, 2012 3.228 3.343 3.223 3.309 165,143,408 +0.07(+2.28%)
Jul 17, 2012 3.250 3.257 3.171 3.235 120,498,408 +0.01(+0.32%)
Jul 16, 2012 3.235 3.274 3.216 3.225 86,764,064 -0.03(-0.90%)
Jul 13, 2012 3.290 3.291 3.218 3.254 178,294,416 -0.06(-1.91%)
Jul 12, 2012 3.309 3.341 3.264 3.317 137,165,040 -0.06(-1.73%)
Jul 11, 2012 3.274 3.399 3.266 3.375 143,294,608 +0.10(+3.04%)
Jul 10, 2012 3.322 3.360 3.261 3.276 97,981,488 -0.05(-1.65%)
Jul 09, 2012 3.348 3.357 3.300 3.331 72,457,328 -0.02(-0.72%)
Jul 06, 2012 3.420 3.453 3.334 3.355 96,454,024 -0.12(-3.50%)
Jul 05, 2012 3.475 3.501 3.451 3.477 61,400,276 -0.01(-0.39%)
Jul 03, 2012 3.415 3.492 3.408 3.490 42,820,200 +0.03(+0.99%)
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.