Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.240 3.280 3.210 3.250 135,048 +0.00(+0.00%)
Jul 30, 2012 3.170 3.390 3.131 3.250 312,732 +0.02(+0.62%)
Jul 27, 2012 3.110 3.290 3.063 3.230 113,087 +0.12(+3.86%)
Jul 26, 2012 3.140 3.160 3.070 3.110 62,060 +0.01(+0.32%)
Jul 25, 2012 3.150 3.184 3.100 3.100 52,053 -0.02(-0.64%)
Jul 24, 2012 3.230 3.230 3.120 3.120 88,744 -0.10(-3.11%)
Jul 23, 2012 3.300 3.320 3.188 3.220 40,492 -0.12(-3.59%)
Jul 20, 2012 3.250 3.420 3.190 3.340 76,832 +0.06(+1.83%)
Jul 19, 2012 3.320 3.360 3.250 3.280 51,020 -0.04(-1.20%)
Jul 18, 2012 3.370 3.440 3.280 3.320 102,691 -0.07(-2.06%)
Jul 17, 2012 3.410 3.410 3.360 3.390 42,600 +0.00(+0.00%)
Jul 16, 2012 3.360 3.540 3.360 3.390 76,534 -0.14(-3.97%)
Jul 14, 2012 3.530 3.600 3.240 3.530 308,911 +0.00(+0.00%)
Jul 13, 2012 3.530 3.600 3.240 3.530 308,911 +0.01(+0.28%)
Jul 12, 2012 3.720 3.810 3.430 3.520 454,871 -0.04(-1.12%)
Jul 11, 2012 3.580 3.600 3.500 3.560 73,184 -0.01(-0.28%)
Jul 10, 2012 3.520 3.580 3.520 3.570 59,055 +0.07(+2.00%)
Jul 09, 2012 3.530 3.540 3.490 3.500 52,021 -0.05(-1.41%)
Jul 06, 2012 3.380 3.560 3.380 3.550 92,299 +0.14(+4.11%)
Jul 05, 2012 3.430 3.460 3.340 3.410 140,670 -0.05(-1.45%)
Jul 03, 2012 3.360 3.460 3.340 3.460 48,634 +0.07(+2.06%)
Jul 02, 2012 3.390 3.400 3.290 3.390 99,363 -0.01(-0.29%)
Jun 30, 2012 3.390 3.400 3.220 3.400 72,260 +0.00(+0.00%)
Jun 29, 2012 3.390 3.400 3.220 3.400 93,227 +0.07(+2.10%)
Jun 28, 2012 3.340 3.340 3.220 3.330 81,518 +0.02(+0.60%)
Jun 27, 2012 3.080 3.310 3.060 3.310 624,297 +0.25(+8.17%)
Jun 26, 2012 3.040 3.100 3.010 3.060 38,681 +0.00(+0.00%)
Jun 25, 2012 2.980 3.080 2.980 3.060 50,636 +0.04(+1.32%)
Jun 22, 2012 3.060 3.070 3.020 3.020 138,052 -0.03(-0.98%)
Jun 21, 2012 3.100 3.120 3.050 3.050 50,632 -0.05(-1.61%)
Jun 20, 2012 3.040 3.130 3.030 3.100 57,094 +0.05(+1.64%)
Jun 19, 2012 3.000 3.090 2.982 3.050 138,587 +0.07(+2.35%)
Jun 18, 2012 3.090 3.090 2.960 2.980 207,262 -0.14(-4.49%)
Jun 15, 2012 3.140 3.220 3.050 3.120 158,310 -0.03(-0.95%)
Jun 14, 2012 3.160 3.250 3.100 3.150 168,716 +0.01(+0.32%)
Jun 13, 2012 3.170 3.210 3.120 3.140 54,196 -0.03(-0.95%)
Jun 12, 2012 3.100 3.190 3.050 3.170 72,467 +0.08(+2.59%)
Jun 11, 2012 3.130 3.150 3.070 3.090 179,663 -0.02(-0.64%)
Jun 08, 2012 3.040 3.110 3.030 3.110 63,378 +0.05(+1.63%)
Jun 07, 2012 3.100 3.100 3.050 3.060 81,159 -0.02(-0.65%)
Jun 06, 2012 3.070 3.110 3.030 3.080 65,292 +0.03(+0.98%)
Jun 05, 2012 2.990 3.060 2.990 3.050 69,932 +0.04(+1.33%)
Jun 04, 2012 3.010 3.030 2.960 3.010 96,663 +0.01(+0.33%)
Jun 02, 2012 2.960 3.030 2.960 3.000 128,900 +0.00(+0.00%)
Jun 01, 2012 2.960 3.030 2.960 3.000 128,900 +0.01(+0.33%)
May 31, 2012 3.070 3.070 2.990 2.990 193,472 -0.06(-1.97%)
May 30, 2012 3.080 3.090 3.040 3.050 61,212 -0.06(-1.93%)
May 29, 2012 3.050 3.120 3.010 3.110 76,330 +0.11(+3.67%)
May 25, 2012 2.990 3.040 2.990 3.000 231,180 +0.02(+0.67%)
May 24, 2012 3.090 3.100 2.950 2.980 264,485 -0.11(-3.56%)
May 23, 2012 3.190 3.210 3.080 3.090 232,170 -0.12(-3.74%)
May 22, 2012 3.310 3.350 3.200 3.210 122,265 -0.12(-3.60%)
May 21, 2012 3.250 3.380 3.240 3.330 95,763 +0.08(+2.46%)
May 18, 2012 3.250 3.280 3.200 3.250 218,738 -0.04(-1.22%)
May 17, 2012 3.400 3.440 3.260 3.290 153,641 -0.14(-4.08%)
May 16, 2012 3.480 3.500 3.400 3.430 82,648 -0.02(-0.58%)
May 15, 2012 3.440 3.520 3.440 3.450 59,379 -0.01(-0.29%)
May 14, 2012 3.380 3.460 3.380 3.460 127,747 +0.02(+0.58%)
May 11, 2012 3.400 3.480 3.400 3.440 64,006 -0.01(-0.29%)
May 10, 2012 3.480 3.510 3.430 3.450 71,354 +0.01(+0.29%)
May 09, 2012 3.400 3.480 3.400 3.440 117,085 -0.02(-0.58%)
May 08, 2012 3.450 3.470 3.410 3.460 166,771 -0.01(-0.29%)
May 07, 2012 3.410 3.480 3.410 3.470 76,173 +0.06(+1.76%)
May 04, 2012 3.440 3.460 3.400 3.410 125,362 +0.00(+0.00%)
May 03, 2012 3.400 3.470 3.350 3.410 609,631 +0.03(+0.89%)
May 02, 2012 3.420 3.510 3.350 3.380 280,962 -0.07(-2.03%)
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.