Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.320 4.410 4.320 4.410 32,010 +0.09(+2.08%)
Feb 28, 2012 4.360 4.410 4.310 4.320 40,909 -0.06(-1.37%)
Feb 27, 2012 4.350 4.450 4.304 4.380 42,226 +0.09(+2.10%)
Feb 24, 2012 4.250 4.330 4.191 4.290 56,992 +0.04(+0.94%)
Feb 23, 2012 4.190 4.300 4.190 4.250 28,578 -0.01(-0.23%)
Feb 22, 2012 4.310 4.310 4.180 4.260 9,924 -0.05(-1.12%)
Feb 21, 2012 4.250 4.350 4.221 4.308 78,302 +0.10(+2.34%)
Feb 17, 2012 4.140 4.300 4.130 4.210 37,536 +0.08(+1.94%)
Feb 16, 2012 4.030 4.130 4.010 4.130 16,399 +0.09(+2.23%)
Feb 15, 2012 4.010 4.050 3.981 4.040 9,434 -0.03(-0.74%)
Feb 14, 2012 4.200 4.210 3.760 4.070 48,614 -0.08(-1.93%)
Feb 13, 2012 4.250 4.250 4.150 4.150 24,683 -0.06(-1.43%)
Feb 10, 2012 4.225 4.250 4.200 4.210 12,089 -0.01(-0.24%)
Feb 09, 2012 4.210 4.250 4.180 4.220 14,733 +0.02(+0.48%)
Feb 08, 2012 4.160 4.200 4.150 4.200 20,078 +0.00(+0.00%)
Feb 07, 2012 4.190 4.210 4.130 4.200 30,737 +0.07(+1.69%)
Feb 06, 2012 4.140 4.150 4.030 4.130 18,588 -0.01(-0.24%)
Feb 03, 2012 4.030 4.150 3.991 4.140 46,193 +0.15(+3.76%)
Feb 02, 2012 4.059 4.090 3.990 3.990 14,791 -0.05(-1.24%)
Feb 01, 2012 4.040 4.080 4.000 4.040 29,289 +0.03(+0.75%)
Jan 31, 2012 4.000 4.010 3.970 4.010 20,898 +0.01(+0.25%)
Jan 30, 2012 4.000 4.040 3.950 4.000 45,061 +0.06(+1.52%)
Jan 27, 2012 3.950 3.950 3.901 3.940 45,746 -0.05(-1.25%)
Jan 26, 2012 3.970 3.990 3.880 3.990 31,198 +0.10(+2.57%)
Jan 25, 2012 3.510 3.910 3.510 3.890 381,756 +0.38(+10.83%)
Jan 24, 2012 3.520 3.567 3.510 3.510 11,840 -0.06(-1.68%)
Jan 23, 2012 3.614 3.614 3.546 3.570 15,950 -0.04(-1.11%)
Jan 20, 2012 3.560 3.620 3.510 3.610 10,900 +0.05(+1.55%)
Jan 19, 2012 3.640 3.640 3.530 3.555 12,920 -0.07(-2.07%)
Jan 18, 2012 3.540 3.630 3.535 3.630 31,889 +0.11(+3.12%)
Jan 17, 2012 3.580 3.599 3.490 3.520 2,386 -0.03(-0.85%)
Jan 13, 2012 3.590 3.600 3.540 3.550 18,639 -0.02(-0.56%)
Jan 12, 2012 3.590 3.600 3.530 3.570 11,610 +0.01(+0.28%)
Jan 11, 2012 3.460 3.579 3.420 3.560 6,405 +0.01(+0.28%)
Jan 10, 2012 3.430 3.580 3.430 3.550 30,007 +0.11(+3.20%)
Jan 09, 2012 3.410 3.490 3.400 3.440 24,144 -0.01(-0.29%)
Jan 06, 2012 3.460 3.500 3.450 3.450 1,308 -0.00(-0.14%)
Jan 05, 2012 3.402 3.520 3.402 3.455 22,000 +0.04(+1.02%)
Jan 04, 2012 3.500 3.510 3.420 3.420 7,583 -0.05(-1.44%)
Dec 30, 2011 3.510 3.550 3.400 3.470 39,110 -0.04(-1.14%)
Dec 29, 2011 3.490 3.550 3.429 3.510 27,234 +0.01(+0.29%)
Dec 28, 2011 3.470 3.540 3.440 3.500 75,379 +0.03(+0.86%)
Dec 27, 2011 3.500 3.520 3.470 3.470 12,558 -0.04(-1.14%)
Dec 23, 2011 3.510 3.510 3.430 3.510 12,734 +0.14(+4.15%)
Dec 21, 2011 3.349 3.389 3.349 3.370 65,124 +0.04(+1.20%)
Dec 20, 2011 3.330 3.340 3.290 3.330 8,057 +0.03(+0.91%)
Dec 19, 2011 3.280 3.316 3.250 3.300 283,568 +0.01(+0.30%)
Dec 16, 2011 3.200 3.300 3.190 3.290 31,886 +0.07(+2.17%)
Dec 15, 2011 3.340 3.340 3.220 3.220 21,387 -0.09(-2.87%)
Dec 14, 2011 3.220 3.315 3.200 3.315 3,500 +0.08(+2.63%)
Dec 13, 2011 3.360 3.360 3.230 3.230 13,605 -0.02(-0.62%)
Dec 12, 2011 3.230 3.280 3.230 3.250 6,107 -0.05(-1.52%)
Dec 09, 2011 3.250 3.340 3.250 3.300 3,899 +0.05(+1.54%)
Dec 08, 2011 3.270 3.320 3.240 3.250 10,406 -0.05(-1.52%)
Dec 07, 2011 3.250 3.333 3.250 3.300 5,088 +0.03(+0.92%)
Dec 06, 2011 3.250 3.310 3.250 3.270 18,650 -0.04(-1.21%)
Dec 05, 2011 3.300 3.350 3.260 3.310 9,418 +0.00(+0.00%)
Dec 02, 2011 3.280 3.330 3.240 3.310 12,895 -0.01(-0.30%)
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.