Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 2.966 2.992 2.930 2.947 131,460,904 -0.03(-0.96%)
Sep 27, 2012 2.904 2.990 2.894 2.976 167,446,288 +0.02(+0.67%)
Sep 26, 2012 2.883 2.980 2.804 2.956 215,018,576 +0.07(+2.39%)
Sep 25, 2012 2.975 2.983 2.885 2.887 162,479,632 -0.09(-2.91%)
Sep 24, 2012 3.016 3.016 2.959 2.973 92,130,088 -0.07(-2.16%)
Sep 21, 2012 3.096 3.099 3.015 3.039 119,141,888 -0.03(-0.96%)
Sep 20, 2012 3.099 3.104 3.025 3.068 113,409,816 -0.06(-1.88%)
Sep 19, 2012 3.182 3.189 3.115 3.127 110,064,536 -0.03(-0.82%)
Sep 18, 2012 3.122 3.158 3.116 3.153 97,736,256 +0.01(+0.22%)
Sep 17, 2012 3.151 3.163 3.115 3.146 95,204,584 +0.01(+0.22%)
Sep 14, 2012 3.160 3.205 3.129 3.139 161,689,056 -0.01(-0.38%)
Sep 13, 2012 3.115 3.167 3.082 3.151 127,034,424 +0.04(+1.39%)
Sep 12, 2012 3.115 3.144 3.096 3.108 139,050,704 +0.01(+0.22%)
Sep 11, 2012 3.030 3.104 3.023 3.101 106,945,864 +0.09(+2.98%)
Sep 10, 2012 3.004 3.053 2.996 3.011 113,117,144 +0.00(+0.06%)
Sep 07, 2012 2.990 3.021 2.958 3.009 97,030,840 -0.03(-0.97%)
Sep 06, 2012 3.001 3.066 2.977 3.039 133,889,504 +0.06(+1.85%)
Sep 05, 2012 2.925 2.994 2.909 2.983 121,547,168 +0.05(+1.65%)
Sep 04, 2012 2.906 2.950 2.904 2.935 98,766,176 +0.02(+0.65%)
Aug 31, 2012 2.916 2.954 2.902 2.916 113,386,976 +0.02(+0.60%)
Aug 30, 2012 2.914 2.935 2.897 2.899 91,583,824 -0.03(-0.94%)
Aug 29, 2012 2.913 2.952 2.906 2.926 136,135,024 -0.05(-1.57%)
Aug 27, 2012 3.049 3.064 2.964 2.973 157,684,064 -0.06(-2.10%)
Aug 24, 2012 3.049 3.065 3.023 3.037 128,025,608 -0.01(-0.31%)
Aug 23, 2012 3.117 3.148 3.034 3.046 421,279,424 -0.27(-8.15%)
Aug 22, 2012 3.369 3.391 3.300 3.317 217,241,312 -0.13(-3.66%)
Aug 21, 2012 3.493 3.500 3.414 3.443 121,727,112 -0.03(-0.80%)
Aug 20, 2012 3.377 3.478 3.350 3.471 103,682,488 +0.10(+2.92%)
Aug 17, 2012 3.372 3.374 3.327 3.372 84,669,312 +0.00(+0.00%)
Aug 16, 2012 3.357 3.386 3.320 3.372 103,241,824 +0.04(+1.19%)
Aug 15, 2012 3.332 3.351 3.313 3.332 63,605,892 -0.01(-0.36%)
Aug 14, 2012 3.414 3.431 3.329 3.345 104,644,984 -0.04(-1.33%)
Aug 13, 2012 3.402 3.467 3.365 3.389 80,252,232 -0.01(-0.41%)
Aug 10, 2012 3.334 3.408 3.331 3.403 105,187,696 +0.05(+1.49%)
Aug 09, 2012 3.351 3.379 3.293 3.353 116,886,920 +0.00(+0.00%)
Aug 08, 2012 3.365 3.412 3.324 3.353 260,430,896 +0.08(+2.37%)
Aug 07, 2012 3.206 3.291 3.198 3.275 113,862,000 +0.05(+1.44%)
Aug 06, 2012 3.160 3.251 3.149 3.229 88,669,736 +0.07(+2.35%)
Aug 03, 2012 3.080 3.167 3.061 3.154 109,920,744 +0.12(+4.05%)
Aug 02, 2012 3.042 3.141 3.008 3.032 180,376,048 -0.02(-0.62%)
Aug 01, 2012 3.163 3.187 3.042 3.051 166,834,896 -0.10(-3.18%)
Jul 31, 2012 3.134 3.184 3.110 3.151 93,181,248 -0.00(-0.11%)
Jul 30, 2012 3.187 3.220 3.141 3.154 72,369,064 -0.05(-1.64%)
Jul 27, 2012 3.137 3.229 3.104 3.207 107,157,544 +0.10(+3.08%)
Jul 26, 2012 3.118 3.144 3.074 3.111 96,469,320 +0.04(+1.29%)
Jul 25, 2012 3.122 3.142 3.063 3.072 99,757,336 -0.04(-1.14%)
Jul 24, 2012 3.151 3.161 3.077 3.107 120,256,728 -0.05(-1.72%)
Jul 23, 2012 3.175 3.187 3.110 3.161 100,775,832 -0.05(-1.64%)
Jul 20, 2012 3.277 3.289 3.208 3.214 85,753,464 -0.08(-2.57%)
Jul 19, 2012 3.329 3.346 3.286 3.299 88,330,176 -0.04(-1.06%)
Jul 18, 2012 3.253 3.369 3.248 3.334 163,878,800 +0.07(+2.28%)
Jul 17, 2012 3.275 3.282 3.196 3.260 119,575,680 +0.01(+0.32%)
Jul 16, 2012 3.260 3.300 3.241 3.249 86,099,664 -0.03(-0.90%)
Jul 13, 2012 3.315 3.317 3.243 3.279 176,929,120 -0.06(-1.91%)
Jul 12, 2012 3.334 3.367 3.289 3.343 136,114,688 -0.06(-1.73%)
Jul 11, 2012 3.300 3.426 3.291 3.402 142,197,312 +0.10(+3.04%)
Jul 10, 2012 3.348 3.386 3.286 3.301 97,231,184 -0.06(-1.65%)
Jul 09, 2012 3.374 3.382 3.325 3.357 71,902,480 -0.02(-0.72%)
Jul 06, 2012 3.446 3.479 3.360 3.381 95,715,424 -0.12(-3.50%)
Jul 05, 2012 3.502 3.528 3.478 3.503 60,930,100 -0.01(-0.39%)
Jul 03, 2012 3.441 3.519 3.434 3.517 42,492,304 +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.