Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.140 4.210 4.040 4.130 14,100 -0.07(-1.67%)
Oct 26, 2012 4.260 4.200 4.200 4.200 60,100 -0.05(-1.18%)
Oct 25, 2012 4.230 4.270 4.150 4.250 12,492 +0.01(+0.24%)
Oct 24, 2012 4.300 4.350 4.170 4.240 26,461 -0.08(-1.85%)
Oct 23, 2012 4.350 4.350 4.220 4.320 19,020 +0.05(+1.17%)
Oct 19, 2012 4.110 4.270 4.100 4.270 25,967 +0.13(+3.14%)
Oct 18, 2012 4.113 4.160 4.100 4.140 17,234 -0.02(-0.48%)
Oct 17, 2012 4.050 4.160 4.030 4.160 18,173 +0.08(+1.96%)
Oct 16, 2012 4.030 4.100 4.030 4.080 9,650 +0.03(+0.74%)
Oct 15, 2012 3.990 4.050 3.990 4.050 20,049 +0.04(+1.00%)
Oct 12, 2012 3.960 4.060 3.860 4.010 12,242 -0.01(-0.25%)
Oct 11, 2012 3.940 4.060 3.940 4.020 16,310 +0.06(+1.52%)
Oct 10, 2012 3.960 4.060 3.840 3.960 12,072 -0.06(-1.49%)
Oct 09, 2012 3.900 4.150 3.850 4.020 33,127 +0.08(+2.03%)
Oct 08, 2012 3.870 3.970 3.870 3.940 14,395 +0.02(+0.51%)
Oct 05, 2012 3.930 3.970 3.850 3.920 22,990 -0.02(-0.51%)
Oct 04, 2012 3.820 3.940 3.780 3.940 22,180 +0.14(+3.68%)
Oct 03, 2012 3.750 3.880 3.730 3.800 24,841 +0.04(+1.06%)
Oct 02, 2012 3.830 3.940 3.760 3.760 35,431 -0.11(-2.84%)
Oct 01, 2012 3.810 3.969 3.780 3.870 18,847 +0.05(+1.22%)
Sep 28, 2012 3.770 3.840 3.760 3.824 16,016 +0.05(+1.42%)
Sep 27, 2012 3.830 3.850 3.770 3.770 14,019 -0.07(-1.82%)
Sep 26, 2012 3.880 3.890 3.820 3.840 9,958 -0.06(-1.54%)
Sep 25, 2012 3.820 3.940 3.790 3.900 28,904 +0.11(+2.90%)
Sep 24, 2012 3.670 3.850 3.620 3.790 120,489 +0.27(+7.67%)
Sep 21, 2012 4.100 4.100 3.520 3.520 215,109 -0.53(-13.09%)
Sep 20, 2012 4.250 4.270 4.050 4.050 80,239 -0.16(-3.80%)
Sep 19, 2012 4.260 4.330 4.210 4.210 19,652 -0.09(-2.09%)
Sep 18, 2012 4.180 4.350 4.180 4.300 43,343 +0.11(+2.63%)
Sep 17, 2012 4.250 4.290 4.160 4.190 27,625 -0.06(-1.41%)
Sep 14, 2012 4.230 4.320 4.230 4.250 35,986 +0.00(+0.00%)
Sep 13, 2012 4.180 4.300 4.180 4.250 27,017 -0.01(-0.24%)
Sep 12, 2012 4.200 4.300 4.200 4.260 23,644 +0.04(+0.95%)
Sep 11, 2012 4.220 4.325 4.200 4.220 47,887 -0.03(-0.71%)
Sep 10, 2012 4.280 4.330 4.210 4.250 17,300 -0.03(-0.70%)
Sep 07, 2012 4.290 4.410 4.200 4.280 57,052 -0.06(-1.50%)
Sep 06, 2012 4.360 4.386 4.300 4.345 15,396 +0.02(+0.58%)
Sep 05, 2012 4.330 4.380 4.300 4.320 27,737 +0.01(+0.23%)
Sep 04, 2012 4.310 4.390 4.290 4.310 36,702 -0.08(-1.82%)
Aug 31, 2012 4.440 4.450 4.290 4.390 10,856 -0.03(-0.68%)
Aug 30, 2012 4.300 4.420 4.300 4.420 7,692 +0.09(+2.08%)
Aug 29, 2012 4.340 4.420 4.300 4.330 14,784 -0.04(-0.92%)
Aug 27, 2012 4.390 4.450 4.360 4.370 11,964 -0.04(-0.91%)
Aug 24, 2012 4.420 4.490 4.350 4.410 25,342 -0.11(-2.43%)
Aug 23, 2012 4.510 4.570 4.480 4.520 8,600 -0.03(-0.66%)
Aug 22, 2012 4.460 4.590 4.380 4.550 18,940 +0.06(+1.27%)
Aug 21, 2012 4.540 4.600 4.480 4.493 9,760 -0.06(-1.25%)
Aug 20, 2012 4.420 4.550 4.386 4.550 30,992 +0.07(+1.56%)
Aug 17, 2012 4.400 4.500 4.400 4.480 52,635 +0.11(+2.52%)
Aug 16, 2012 4.350 4.460 4.350 4.370 13,916 +0.00(+0.00%)
Aug 15, 2012 4.370 4.460 4.360 4.370 9,936 -0.03(-0.68%)
Aug 14, 2012 4.410 4.470 4.400 4.400 18,091 -0.01(-0.23%)
Aug 13, 2012 4.420 4.450 4.350 4.410 28,056 +0.01(+0.23%)
Aug 10, 2012 4.300 4.450 4.290 4.400 48,972 +0.04(+0.92%)
Aug 09, 2012 4.400 4.450 4.299 4.360 15,383 -0.05(-1.13%)
Aug 08, 2012 4.430 4.450 4.361 4.410 8,212 +0.00(+0.00%)
Aug 07, 2012 4.320 4.430 4.300 4.410 24,537 +0.15(+3.52%)
Aug 06, 2012 4.280 4.400 4.260 4.260 24,102 -0.04(-0.96%)
Aug 03, 2012 4.380 4.390 4.300 4.301 14,733 -0.01(-0.21%)
Aug 02, 2012 4.310 4.410 4.310 4.310 27,423 -0.03(-0.69%)
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.