Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2012 | 4.130 | 3.900 | 3.900 | 3.900 | 600 | -0.58(-12.95%) |
| Apr 13, 2012 | 4.480 | 4.480 | 4.480 | 4.480 | 100 | -0.02(-0.45%) |
| Apr 10, 2012 | 4.550 | 4.500 | 4.500 | 4.500 | 400 | -0.05(-1.10%) |
| Apr 09, 2012 | 4.570 | 4.570 | 4.320 | 4.550 | 400 | -0.09(-1.94%) |
| Apr 05, 2012 | 4.630 | 4.640 | 4.630 | 4.640 | 600 | +0.31(+7.16%) |
| Apr 03, 2012 | 5.150 | 4.330 | 4.330 | 4.330 | 3,400 | -0.70(-13.92%) |
| Apr 02, 2012 | 4.500 | 5.030 | 4.500 | 5.030 | 1,395 | +0.73(+16.98%) |
| Mar 30, 2012 | 4.300 | 4.300 | 4.300 | 4.300 | 1,700 | +0.25(+6.17%) |
| Mar 28, 2012 | 4.040 | 4.050 | 4.050 | 4.050 | 400 | +0.01(+0.25%) |
| Mar 26, 2012 | 4.040 | 4.040 | 4.040 | 4.040 | 300 | -0.26(-6.05%) |
| Mar 23, 2012 | 4.290 | 4.300 | 4.290 | 4.300 | 300 | +0.25(+6.17%) |
| Mar 22, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 200 | +0.04(+1.00%) |
| Mar 21, 2012 | 4.010 | 4.010 | 4.010 | 4.010 | 100 | -0.19(-4.52%) |
| Mar 19, 2012 | 4.100 | 4.200 | 4.200 | 4.200 | 400 | -0.10(-2.33%) |
| Mar 16, 2012 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | +0.34(+8.59%) |
| Mar 15, 2012 | 3.960 | 3.960 | 3.960 | 3.960 | 200 | -0.04(-1.00%) |
| Mar 13, 2012 | 3.990 | 4.000 | 4.000 | 4.000 | 200 | +0.10(+2.56%) |
| Mar 12, 2012 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | -0.02(-0.51%) |
| Mar 08, 2012 | 3.920 | 3.920 | 3.920 | 3.920 | 100 | +0.02(+0.51%) |
| Mar 06, 2012 | 3.900 | 3.900 | 3.900 | 3.900 | 600 | -0.18(-4.36%) |
| Feb 22, 2012 | 4.080 | 4.078 | 4.078 | 4.078 | 100 | +0.28(+7.32%) |
| Feb 16, 2012 | 4.000 | 3.800 | 3.800 | 3.800 | 200 | -0.28(-6.86%) |
| Feb 15, 2012 | 4.080 | 4.099 | 4.080 | 4.080 | 300 | +0.28(+7.37%) |
| Feb 14, 2012 | 4.000 | 4.000 | 3.800 | 3.800 | 264 | +0.08(+2.15%) |
| Feb 13, 2012 | 4.140 | 4.140 | 3.720 | 3.720 | 461 | -0.83(-18.24%) |
| Feb 09, 2012 | 4.530 | 4.550 | 4.550 | 4.550 | 500 | +0.14(+3.17%) |
| Feb 03, 2012 | 4.410 | 4.410 | 4.410 | 4.410 | 200 | -0.09(-2.00%) |
| Feb 02, 2012 | 4.600 | 4.600 | 4.500 | 4.500 | 200 | -0.16(-3.43%) |
| Jan 31, 2012 | 4.830 | 4.660 | 4.660 | 4.660 | 1,900 | -0.34(-6.80%) |
| Jan 30, 2012 | 4.400 | 5.000 | 4.400 | 5.000 | 200 | +0.80(+19.05%) |
| Jan 26, 2012 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.10(+2.44%) |
| Jan 25, 2012 | 4.100 | 4.100 | 4.100 | 4.100 | 300 | +0.10(+2.50%) |
| Jan 19, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
| Jan 18, 2012 | 3.900 | 4.000 | 3.900 | 4.000 | 200 | +0.15(+3.90%) |
| Jan 13, 2012 | 3.800 | 3.850 | 3.850 | 3.850 | 200 | -0.01(-0.26%) |
| Jan 12, 2012 | 4.000 | 4.000 | 3.860 | 3.860 | 500 | -0.29(-6.99%) |
| Jan 11, 2012 | 3.700 | 4.150 | 3.700 | 4.150 | 1,800 | +0.50(+13.70%) |
| Jan 06, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | +0.00(+0.00%) |
| Jan 03, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 300 | -0.22(-5.68%) |
| Dec 22, 2011 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | -0.29(-6.97%) |
| Dec 19, 2011 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | -0.31(-6.94%) |
| Dec 16, 2011 | 4.470 | 4.470 | 4.470 | 4.470 | 100 | +0.14(+3.23%) |
| Dec 13, 2011 | 4.330 | 4.330 | 4.330 | 4.330 | 0 | +0.19(+4.59%) |
| Dec 09, 2011 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | -0.01(-0.24%) |
| Dec 08, 2011 | 4.150 | 4.150 | 4.150 | 4.150 | 500 | +0.45(+12.16%) |
| Dec 06, 2011 | 3.700 | 3.700 | 3.700 | 3.700 | 3,900 | +0.03(+0.82%) |
| Dec 05, 2011 | 3.870 | 3.870 | 3.670 | 3.670 | 360 | -0.03(-0.81%) |
| Dec 02, 2011 | 3.870 | 3.870 | 3.700 | 3.700 | 9,720 | -0.17(-4.39%) |
| Nov 30, 2011 | 3.870 | 3.870 | 3.870 | 3.870 | 100 | -0.12(-3.01%) |
| Nov 28, 2011 | 4.160 | 3.990 | 3.990 | 3.990 | 200 | -0.48(-10.74%) |
| Nov 18, 2011 | 4.470 | 4.470 | 4.470 | 4.470 | 100 | +0.24(+5.67%) |
| Nov 17, 2011 | 4.230 | 4.230 | 4.230 | 4.230 | 200 | -0.24(-5.37%) |
| Nov 10, 2011 | 4.470 | 4.470 | 4.470 | 4.470 | 100 | +0.05(+1.13%) |
| Nov 09, 2011 | 3.750 | 4.800 | 3.750 | 4.420 | 3,361 | +1.05(+31.16%) |
| Nov 01, 2011 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.13(+4.01%) |
| Oct 24, 2011 | 3.350 | 3.240 | 3.240 | 3.240 | 900 | +0.10(+3.18%) |
| Oct 07, 2011 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | -0.13(-3.98%) |
| Oct 03, 2011 | 3.200 | 3.270 | 3.270 | 3.270 | 800 | -0.10(-2.97%) |
| Sep 29, 2011 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | -0.06(-1.75%) |
| Sep 27, 2011 | 2.900 | 3.430 | 3.430 | 3.430 | 300 | -0.17(-4.73%) |
| Sep 23, 2011 | 3.620 | 3.600 | 3.600 | 3.600 | 900 | -0.06(-1.64%) |
| Sep 22, 2011 | 3.660 | 3.690 | 3.660 | 3.660 | 1,000 | -0.14(-3.68%) |
| Sep 02, 2011 | 3.820 | 3.800 | 3.800 | 3.800 | 3,300 | -0.10(-2.56%) |
| Aug 30, 2011 | 3.700 | 3.900 | 3.900 | 3.900 | 1,300 | +0.25(+6.85%) |
| Aug 29, 2011 | 3.600 | 3.650 | 3.600 | 3.650 | 800 | +0.11(+3.10%) |
| Aug 23, 2011 | 3.670 | 3.540 | 3.540 | 3.540 | 300 | -0.13(-3.54%) |
| Aug 19, 2011 | 3.630 | 3.670 | 3.670 | 3.670 | 1,400 | +0.27(+7.94%) |
| Aug 18, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.15(+4.62%) |
| Aug 11, 2011 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | +0.00(+0.00%) |
| Aug 10, 2011 | 3.460 | 3.460 | 3.250 | 3.250 | 500 | -0.36(-9.97%) |
| Aug 09, 2011 | 3.610 | 3.610 | 3.610 | 3.610 | 400 | -0.19(-5.00%) |
| Aug 08, 2011 | 3.990 | 3.990 | 3.800 | 3.800 | 800 | -0.34(-8.21%) |
| Aug 04, 2011 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | -0.15(-3.50%) |
| Aug 01, 2011 | 4.160 | 4.290 | 4.290 | 4.290 | 800 | +0.04(+0.94%) |
| Jul 19, 2011 | 4.250 | 4.250 | 4.250 | 4.250 | 1,600 | -0.12(-2.75%) |
| Jun 01, 2011 | 4.370 | 4.370 | 4.370 | 4.370 | 100 | -0.05(-1.13%) |
| May 24, 2011 | 4.600 | 4.600 | 4.420 | 4.420 | 800 | -0.33(-6.95%) |
| May 11, 2011 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | -0.15(-3.06%) |
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.
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.