Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.050 4.060 3.870 3.870 145,822 -0.21(-5.15%)
Oct 28, 2011 4.000 4.120 3.940 4.080 292,169 +0.01(+0.25%)
Oct 27, 2011 3.950 4.100 3.820 4.070 339,475 +0.25(+6.54%)
Oct 26, 2011 3.730 3.850 3.680 3.820 175,510 +0.16(+4.37%)
Oct 25, 2011 3.800 3.809 3.640 3.660 110,803 -0.15(-3.94%)
Oct 24, 2011 3.670 3.810 3.560 3.810 153,957 +0.17(+4.67%)
Oct 21, 2011 3.630 3.720 3.550 3.640 168,342 +0.08(+2.25%)
Oct 20, 2011 3.550 3.610 3.480 3.560 209,090 +0.01(+0.28%)
Oct 19, 2011 3.750 3.750 3.540 3.550 121,808 -0.23(-6.08%)
Oct 18, 2011 3.560 3.830 3.550 3.780 125,906 +0.23(+6.48%)
Oct 17, 2011 3.550 3.590 3.540 3.550 88,560 -0.05(-1.39%)
Oct 14, 2011 3.620 3.650 3.550 3.600 123,057 +0.01(+0.28%)
Oct 13, 2011 3.540 3.625 3.460 3.590 95,687 +0.00(+0.00%)
Oct 12, 2011 3.470 3.590 3.430 3.590 184,536 +0.15(+4.36%)
Oct 11, 2011 3.370 3.470 3.290 3.440 109,648 +0.00(+0.00%)
Oct 10, 2011 3.100 3.440 3.061 3.440 238,555 +0.40(+13.16%)
Oct 07, 2011 3.130 3.190 3.010 3.040 155,141 -0.06(-1.94%)
Oct 06, 2011 2.980 3.130 2.970 3.100 296,916 +0.12(+4.03%)
Oct 05, 2011 3.020 3.020 2.900 2.980 313,654 -0.01(-0.33%)
Oct 04, 2011 3.030 3.030 2.800 2.990 556,050 -0.01(-0.33%)
Oct 03, 2011 3.190 3.190 2.960 3.000 433,541 -0.12(-3.85%)
Sep 30, 2011 3.300 3.350 3.100 3.120 242,154 -0.23(-6.87%)
Sep 29, 2011 3.410 3.470 3.250 3.350 167,689 +0.04(+1.21%)
Sep 28, 2011 3.560 3.560 3.300 3.310 120,118 -0.25(-7.02%)
Sep 27, 2011 3.530 3.610 3.490 3.560 206,700 +0.13(+3.79%)
Sep 26, 2011 3.320 3.440 3.170 3.430 133,447 +0.12(+3.63%)
Sep 23, 2011 3.060 3.330 3.010 3.310 196,911 +0.24(+7.82%)
Sep 22, 2011 3.170 3.380 2.970 3.070 438,134 -0.23(-6.97%)
Sep 21, 2011 3.300 3.630 3.210 3.300 345,138 +0.01(+0.30%)
Sep 20, 2011 3.350 3.390 3.220 3.290 182,244 -0.06(-1.79%)
Sep 19, 2011 3.260 3.390 3.225 3.350 85,531 +0.00(+0.00%)
Sep 16, 2011 3.320 3.390 3.270 3.350 176,804 +0.05(+1.52%)
Sep 15, 2011 3.270 3.330 3.210 3.300 130,754 +0.04(+1.23%)
Sep 14, 2011 3.130 3.330 3.100 3.260 120,890 +0.12(+3.82%)
Sep 13, 2011 3.200 3.250 3.091 3.140 248,597 -0.03(-0.95%)
Sep 12, 2011 3.030 3.200 3.010 3.170 180,170 +0.11(+3.59%)
Sep 09, 2011 3.120 3.160 3.030 3.060 296,013 -0.06(-1.92%)
Sep 08, 2011 3.220 3.250 3.100 3.120 160,942 -0.11(-3.41%)
Sep 07, 2011 3.150 3.270 3.140 3.230 221,585 +0.15(+4.87%)
Sep 06, 2011 3.160 3.240 3.030 3.080 205,908 -0.16(-4.94%)
Sep 02, 2011 3.160 3.300 3.110 3.240 168,179 +0.01(+0.31%)
Sep 01, 2011 3.330 3.430 3.220 3.230 167,190 -0.11(-3.29%)
Aug 31, 2011 3.410 3.500 3.320 3.340 303,040 -0.07(-2.05%)
Aug 30, 2011 3.420 3.500 3.250 3.410 187,240 -0.04(-1.16%)
Aug 29, 2011 3.090 3.470 3.090 3.450 445,233 +0.40(+13.11%)
Aug 26, 2011 3.060 3.140 3.030 3.050 307,372 -0.02(-0.65%)
Aug 25, 2011 3.100 3.200 3.030 3.070 188,605 -0.03(-0.97%)
Aug 24, 2011 3.130 3.200 3.050 3.100 332,355 -0.04(-1.27%)
Aug 23, 2011 3.180 3.220 3.100 3.140 310,762 -0.01(-0.32%)
Aug 22, 2011 3.160 3.230 3.080 3.150 244,633 +0.11(+3.62%)
Aug 19, 2011 3.130 3.270 3.010 3.040 366,512 -0.13(-4.10%)
Aug 18, 2011 3.220 3.330 3.140 3.170 197,713 -0.14(-4.23%)
Aug 17, 2011 3.320 3.400 3.270 3.310 78,540 +0.00(+0.00%)
Aug 16, 2011 3.340 3.410 3.265 3.310 131,897 -0.05(-1.49%)
Aug 15, 2011 3.250 3.370 3.230 3.360 133,646 +0.13(+4.02%)
Aug 12, 2011 3.240 3.320 3.190 3.230 153,690 +0.01(+0.31%)
Aug 11, 2011 3.070 3.300 3.070 3.220 341,593 +0.17(+5.57%)
Aug 10, 2011 3.240 3.280 3.030 3.050 388,046 -0.29(-8.68%)
Aug 09, 2011 3.200 3.360 3.010 3.340 665,148 +0.31(+10.23%)
Aug 08, 2011 3.200 3.280 3.000 3.030 858,871 -0.27(-8.18%)
Aug 05, 2011 3.330 3.490 3.300 3.300 405,421 -0.03(-0.90%)
Aug 04, 2011 3.500 3.510 3.330 3.330 317,240 -0.24(-6.72%)
Aug 03, 2011 3.990 4.020 3.390 3.570 1,134,290 -0.40(-10.08%)
Aug 02, 2011 4.070 4.140 3.970 3.970 185,240 -0.09(-2.22%)
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.