Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.048 3.191 3.048 3.133 171,652 +0.03(+0.85%)
Oct 28, 2011 3.104 3.106 3.048 3.106 76,498 +0.03(+0.95%)
Oct 27, 2011 3.054 3.106 3.048 3.077 111,412 +0.03(+0.96%)
Oct 26, 2011 3.027 3.048 3.010 3.048 71,028 +0.04(+1.27%)
Oct 25, 2011 3.013 3.013 2.963 3.010 83,306 -0.01(-0.19%)
Oct 24, 2011 2.995 3.027 2.995 3.016 60,085 +0.00(+0.00%)
Oct 21, 2011 2.983 3.016 2.963 3.016 103,298 +0.06(+1.88%)
Oct 20, 2011 3.001 3.001 2.934 2.960 44,280 -0.01(-0.49%)
Oct 19, 2011 3.001 3.016 2.960 2.975 126,286 -0.01(-0.39%)
Oct 18, 2011 2.969 2.989 2.898 2.986 85,380 +0.03(+0.99%)
Oct 17, 2011 2.963 2.998 2.925 2.957 73,946 -0.04(-1.37%)
Oct 14, 2011 3.021 3.021 2.954 2.998 107,297 +0.05(+1.59%)
Oct 13, 2011 2.980 2.980 2.919 2.951 125,969 -0.03(-0.98%)
Oct 12, 2011 2.980 2.980 2.928 2.980 52,350 +0.03(+0.99%)
Oct 11, 2011 2.937 2.957 2.925 2.951 102,789 +0.02(+0.70%)
Oct 10, 2011 2.899 2.964 2.890 2.931 89,389 +0.02(+0.70%)
Oct 07, 2011 2.951 2.951 2.852 2.910 136,731 +0.00(+0.10%)
Oct 06, 2011 2.878 2.907 2.777 2.907 134,966 +0.05(+1.63%)
Oct 05, 2011 2.843 2.890 2.841 2.861 140,845 +0.00(+0.00%)
Oct 04, 2011 2.881 2.954 2.782 2.861 281,748 -0.02(-0.71%)
Oct 03, 2011 2.936 2.983 2.797 2.881 93,142 -0.06(-1.88%)
Sep 30, 2011 2.925 2.951 2.922 2.936 56,810 +0.01(+0.30%)
Sep 29, 2011 2.925 2.968 2.904 2.928 81,575 +0.01(+0.40%)
Sep 28, 2011 2.951 2.974 2.916 2.916 73,454 -0.01(-0.40%)
Sep 27, 2011 2.957 2.989 2.910 2.928 93,032 -0.01(-0.30%)
Sep 26, 2011 3.021 3.021 2.916 2.936 184,159 -0.05(-1.75%)
Sep 23, 2011 3.015 3.015 2.899 2.989 121,428 -0.01(-0.19%)
Sep 22, 2011 2.966 3.064 2.966 2.995 113,999 -0.02(-0.58%)
Sep 21, 2011 3.070 3.070 2.998 3.012 80,777 -0.05(-1.61%)
Sep 20, 2011 3.096 3.096 3.009 3.061 190,518 -0.03(-1.13%)
Sep 19, 2011 3.061 3.114 2.966 3.096 128,263 +0.04(+1.36%)
Sep 16, 2011 3.082 3.082 3.029 3.055 86,393 -0.01(-0.41%)
Sep 15, 2011 3.105 3.140 3.012 3.067 274,302 -0.03(-1.03%)
Sep 14, 2011 3.166 3.166 3.082 3.099 83,986 -0.03(-1.11%)
Sep 13, 2011 3.172 3.172 3.091 3.134 87,446 -0.06(-1.73%)
Sep 12, 2011 3.067 3.189 3.067 3.189 43,331 +0.06(+2.05%)
Sep 09, 2011 3.128 3.137 3.111 3.125 54,967 -0.03(-0.87%)
Sep 08, 2011 3.169 3.181 3.134 3.153 39,348 -0.01(-0.24%)
Sep 07, 2011 3.152 3.169 3.105 3.160 59,900 +0.05(+1.77%)
Sep 06, 2011 3.146 3.146 3.105 3.105 61,906 -0.06(-1.74%)
Sep 02, 2011 3.169 3.172 3.137 3.161 84,486 +0.01(+0.19%)
Sep 01, 2011 3.175 3.175 3.140 3.155 63,344 +0.01(+0.46%)
Aug 31, 2011 3.175 3.175 3.140 3.140 45,385 -0.01(-0.46%)
Aug 30, 2011 3.155 3.160 3.144 3.155 18,523 +0.02(+0.55%)
Aug 29, 2011 3.175 3.175 3.126 3.137 63,811 -0.00(-0.09%)
Aug 26, 2011 3.114 3.149 3.111 3.140 10,221 +0.01(+0.28%)
Aug 25, 2011 3.149 3.149 3.092 3.131 35,500 -0.03(-0.82%)
Aug 24, 2011 3.181 3.181 3.105 3.157 62,914 +0.01(+0.18%)
Aug 23, 2011 3.117 3.152 3.103 3.152 22,684 +0.05(+1.77%)
Aug 22, 2011 3.169 3.169 3.088 3.097 35,438 -0.04(-1.31%)
Aug 19, 2011 3.157 3.172 3.105 3.138 44,169 -0.03(-0.98%)
Aug 18, 2011 3.215 3.215 3.080 3.169 213,645 -0.01(-0.45%)
Aug 17, 2011 3.201 3.207 3.146 3.183 58,850 +0.01(+0.36%)
Aug 16, 2011 3.175 3.230 3.114 3.172 53,012 +0.03(+0.83%)
Aug 15, 2011 3.143 3.235 3.091 3.146 107,236 +0.03(+1.11%)
Aug 12, 2011 3.123 3.172 3.062 3.111 102,843 +0.02(+0.70%)
Aug 11, 2011 2.990 3.091 2.932 3.090 144,379 +0.15(+5.26%)
Aug 10, 2011 2.880 2.987 2.875 2.935 117,787 -0.01(-0.20%)
Aug 09, 2011 3.013 2.944 2.730 2.941 198,403 +0.13(+4.51%)
Aug 08, 2011 2.989 3.024 2.709 2.814 543,741 -0.26(-8.47%)
Aug 05, 2011 3.066 3.109 2.969 3.074 235,917 +0.03(+0.85%)
Aug 04, 2011 3.175 3.175 3.049 3.049 197,114 -0.13(-4.23%)
Aug 03, 2011 3.149 3.206 3.140 3.183 136,164 +0.02(+0.63%)
Aug 02, 2011 3.095 3.178 3.095 3.163 115,910 +0.03(+0.91%)
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.