Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 3.846 3.859 3.818 3.837 118,307 -0.03(-0.66%)
Aug 30, 2012 3.872 3.891 3.846 3.862 38,464 -0.02(-0.41%)
Aug 29, 2012 3.837 3.929 3.805 3.878 73,161 +0.05(+1.24%)
Aug 27, 2012 3.770 3.840 3.764 3.830 88,185 +0.06(+1.52%)
Aug 24, 2012 3.754 3.776 3.754 3.773 36,961 -0.00(-0.08%)
Aug 23, 2012 3.754 3.783 3.750 3.776 52,649 +0.00(+0.00%)
Aug 22, 2012 3.738 3.783 3.733 3.776 91,171 +0.03(+0.76%)
Aug 21, 2012 3.732 3.760 3.732 3.748 69,231 -0.00(-0.08%)
Aug 20, 2012 3.748 3.767 3.725 3.751 52,115 -0.02(-0.51%)
Aug 17, 2012 3.722 3.783 3.722 3.770 37,404 +0.04(+1.11%)
Aug 16, 2012 3.729 3.738 3.725 3.729 177,564 +0.00(+0.08%)
Aug 15, 2012 3.700 3.751 3.700 3.726 56,220 +0.05(+1.39%)
Aug 14, 2012 3.703 3.725 3.665 3.675 91,945 -0.04(-1.03%)
Aug 13, 2012 3.745 3.749 3.706 3.713 134,361 -0.02(-0.60%)
Aug 10, 2012 3.751 3.772 3.725 3.735 21,923 -0.02(-0.59%)
Aug 09, 2012 3.783 3.784 3.725 3.757 68,124 +0.00(+0.02%)
Aug 08, 2012 3.705 3.843 3.705 3.757 71,879 +0.06(+1.52%)
Aug 07, 2012 3.700 3.729 3.694 3.700 65,928 +0.00(+0.00%)
Aug 06, 2012 3.716 3.757 3.694 3.700 141,130 -0.03(-0.85%)
Aug 03, 2012 3.694 3.735 3.685 3.732 109,540 +0.04(+1.08%)
Aug 02, 2012 3.700 3.700 3.688 3.692 133,443 -0.01(-0.14%)
Aug 01, 2012 3.694 3.735 3.687 3.697 70,869 +0.00(+0.09%)
Jul 31, 2012 3.678 3.694 3.671 3.694 53,592 +0.02(+0.43%)
Jul 30, 2012 3.694 3.694 3.666 3.678 59,461 -0.01(-0.26%)
Jul 27, 2012 3.672 3.694 3.661 3.688 53,379 +0.02(+0.60%)
Jul 26, 2012 3.691 3.691 3.640 3.666 31,177 +0.00(+0.09%)
Jul 25, 2012 3.669 3.669 3.651 3.663 80,757 -0.03(-0.68%)
Jul 24, 2012 3.691 3.710 3.669 3.688 75,933 +0.02(+0.52%)
Jul 23, 2012 3.599 3.707 3.568 3.669 165,536 -0.01(-0.26%)
Jul 20, 2012 3.612 3.751 3.558 3.678 167,418 +0.06(+1.57%)
Jul 19, 2012 3.637 3.669 3.616 3.622 107,086 -0.03(-0.91%)
Jul 18, 2012 3.666 3.672 3.618 3.655 44,483 -0.00(-0.13%)
Jul 17, 2012 3.647 3.663 3.609 3.659 100,976 +0.02(+0.54%)
Jul 16, 2012 3.663 3.663 3.637 3.640 53,373 -0.01(-0.19%)
Jul 13, 2012 3.593 3.653 3.580 3.647 125,576 +0.04(+1.05%)
Jul 12, 2012 3.599 3.649 3.586 3.609 78,530 +0.02(+0.44%)
Jul 11, 2012 3.546 3.612 3.546 3.593 117,230 +0.03(+0.89%)
Jul 10, 2012 3.543 3.577 3.536 3.562 52,081 +0.01(+0.27%)
Jul 09, 2012 3.533 3.555 3.521 3.552 33,670 +0.04(+1.16%)
Jul 06, 2012 3.518 3.521 3.496 3.511 19,064 +0.00(+0.00%)
Jul 05, 2012 3.530 3.530 3.508 3.511 76,212 -0.02(-0.44%)
Jul 03, 2012 3.499 3.527 3.499 3.527 58,681 +0.02(+0.53%)
Jul 02, 2012 3.499 3.521 3.496 3.508 73,593 +0.02(+0.63%)
Jun 29, 2012 3.502 3.511 3.467 3.486 68,693 +0.01(+0.24%)
Jun 28, 2012 3.458 3.483 3.458 3.478 12,098 -0.01(-0.24%)
Jun 27, 2012 3.502 3.502 3.411 3.486 67,063 -0.00(-0.09%)
Jun 26, 2012 3.467 3.505 3.467 3.489 29,268 +0.01(+0.36%)
Jun 25, 2012 3.464 3.480 3.445 3.477 12,675 +0.01(+0.18%)
Jun 22, 2012 3.489 3.492 3.471 3.471 55,424 +0.00(+0.09%)
Jun 21, 2012 3.464 3.496 3.464 3.467 71,781 -0.01(-0.18%)
Jun 20, 2012 3.449 3.483 3.449 3.474 67,347 +0.01(+0.36%)
Jun 19, 2012 3.433 3.474 3.433 3.461 46,359 +0.00(+0.09%)
Jun 18, 2012 3.442 3.458 3.424 3.458 40,094 +0.02(+0.64%)
Jun 15, 2012 3.417 3.458 3.417 3.436 31,051 +0.02(+0.55%)
Jun 14, 2012 3.405 3.439 3.403 3.417 16,171 +0.01(+0.37%)
Jun 13, 2012 3.414 3.426 3.398 3.405 47,029 -0.04(-1.09%)
Jun 12, 2012 3.398 3.455 3.395 3.442 60,933 +0.04(+1.20%)
Jun 11, 2012 3.417 3.433 3.395 3.402 44,697 -0.04(-1.17%)
Jun 08, 2012 3.398 3.442 3.398 3.442 11,859 +0.02(+0.59%)
Jun 07, 2012 3.402 3.437 3.402 3.422 21,425 +0.02(+0.68%)
Jun 06, 2012 3.380 3.423 3.380 3.398 25,008 +0.01(+0.18%)
Jun 05, 2012 3.377 3.423 3.377 3.392 39,667 +0.00(+0.00%)
Jun 04, 2012 3.423 3.423 3.377 3.392 42,951 -0.01(-0.27%)
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.