Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.880 3.900 3.780 3.810 78,396 -0.02(-0.52%)
Mar 29, 2012 3.800 3.840 3.790 3.830 133,393 +0.05(+1.32%)
Mar 28, 2012 3.900 3.900 3.750 3.780 210,562 -0.13(-3.32%)
Mar 27, 2012 3.830 3.970 3.795 3.910 122,420 +0.08(+2.09%)
Mar 26, 2012 3.830 3.860 3.700 3.830 188,882 +0.03(+0.79%)
Mar 23, 2012 3.870 3.870 3.740 3.800 182,967 -0.06(-1.55%)
Mar 22, 2012 3.900 3.970 3.850 3.860 157,976 -0.08(-2.03%)
Mar 21, 2012 3.970 4.040 3.930 3.940 162,200 -0.03(-0.76%)
Mar 20, 2012 3.950 4.020 3.920 3.970 124,609 -0.03(-0.75%)
Mar 19, 2012 3.950 4.110 3.850 4.000 423,069 +0.04(+1.01%)
Mar 16, 2012 4.110 4.111 3.960 3.960 286,874 -0.15(-3.65%)
Mar 15, 2012 4.120 4.130 4.000 4.110 122,100 -0.02(-0.48%)
Mar 14, 2012 4.240 4.240 4.100 4.130 97,541 -0.12(-2.82%)
Mar 13, 2012 4.360 4.360 4.170 4.250 149,699 -0.05(-1.16%)
Mar 12, 2012 4.410 4.410 4.300 4.300 124,099 -0.13(-2.93%)
Mar 09, 2012 4.140 4.450 4.140 4.430 192,250 +0.05(+1.14%)
Mar 08, 2012 4.290 4.400 4.230 4.380 87,168 +0.10(+2.34%)
Mar 07, 2012 4.210 4.290 4.200 4.280 115,105 +0.11(+2.64%)
Mar 06, 2012 4.310 4.312 4.110 4.170 132,070 -0.18(-4.14%)
Mar 05, 2012 4.150 4.400 4.110 4.350 142,375 +0.20(+4.82%)
Mar 02, 2012 4.290 4.354 4.130 4.150 215,490 -0.14(-3.26%)
Mar 01, 2012 4.500 4.550 4.290 4.290 347,178 -0.21(-4.67%)
Feb 29, 2012 4.650 4.750 4.500 4.500 227,096 -0.12(-2.60%)
Feb 28, 2012 4.390 4.670 4.360 4.620 189,171 +0.23(+5.24%)
Feb 27, 2012 4.350 4.445 4.320 4.390 99,230 -0.02(-0.45%)
Feb 24, 2012 4.450 4.480 4.400 4.410 52,422 -0.04(-0.90%)
Feb 23, 2012 4.450 4.550 4.430 4.450 131,495 +0.04(+0.91%)
Feb 22, 2012 4.460 4.570 4.400 4.410 119,403 -0.05(-1.12%)
Feb 21, 2012 4.530 4.590 4.460 4.460 100,877 -0.07(-1.55%)
Feb 17, 2012 4.540 4.560 4.460 4.530 82,272 -0.01(-0.22%)
Feb 16, 2012 4.340 4.550 4.300 4.540 118,691 +0.18(+4.13%)
Feb 15, 2012 4.470 4.470 4.340 4.360 134,888 -0.10(-2.24%)
Feb 14, 2012 4.430 4.470 4.320 4.460 154,661 +0.03(+0.68%)
Feb 13, 2012 4.480 4.550 4.390 4.430 98,650 -0.01(-0.23%)
Feb 10, 2012 4.500 4.550 4.440 4.440 136,719 -0.14(-3.06%)
Feb 09, 2012 4.680 4.730 4.550 4.580 132,009 -0.11(-2.35%)
Feb 08, 2012 4.770 4.790 4.650 4.690 141,153 -0.08(-1.68%)
Feb 07, 2012 4.770 4.850 4.690 4.770 133,091 +0.00(+0.00%)
Feb 06, 2012 4.710 4.890 4.640 4.770 238,416 +0.02(+0.42%)
Feb 03, 2012 4.730 4.820 4.720 4.750 165,780 +0.04(+0.85%)
Feb 02, 2012 4.670 4.780 4.620 4.710 213,783 +0.03(+0.64%)
Feb 01, 2012 4.440 4.700 4.350 4.680 238,724 +0.28(+6.36%)
Jan 31, 2012 4.500 4.590 4.350 4.400 244,240 -0.10(-2.22%)
Jan 30, 2012 4.410 4.500 4.310 4.500 136,763 +0.04(+0.90%)
Jan 27, 2012 4.210 4.460 4.210 4.460 342,207 +0.25(+5.94%)
Jan 26, 2012 4.240 4.290 4.190 4.210 129,229 -0.04(-0.94%)
Jan 25, 2012 4.280 4.290 4.180 4.250 169,901 -0.03(-0.70%)
Jan 24, 2012 4.240 4.300 4.110 4.280 275,830 -0.02(-0.47%)
Jan 23, 2012 4.430 4.508 4.220 4.300 150,435 -0.13(-2.93%)
Jan 20, 2012 4.470 4.490 4.330 4.430 197,669 -0.07(-1.56%)
Jan 19, 2012 4.360 4.540 4.321 4.500 240,777 +0.16(+3.69%)
Jan 18, 2012 4.210 4.350 4.200 4.340 129,135 +0.11(+2.60%)
Jan 17, 2012 4.420 4.420 4.220 4.230 184,258 -0.12(-2.76%)
Jan 13, 2012 4.410 4.460 4.260 4.350 186,806 -0.14(-3.12%)
Jan 12, 2012 4.410 4.500 4.330 4.490 162,362 +0.09(+2.05%)
Jan 11, 2012 4.280 4.480 4.250 4.400 194,686 +0.08(+1.85%)
Jan 10, 2012 4.100 4.430 4.100 4.320 307,049 +0.26(+6.40%)
Jan 09, 2012 4.190 4.190 4.010 4.060 154,590 -0.12(-2.87%)
Jan 06, 2012 4.110 4.250 4.100 4.180 264,037 +0.07(+1.70%)
Jan 05, 2012 4.180 4.190 3.990 4.110 367,517 -0.12(-2.84%)
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.