Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.765 3.795 3.753 3.753 54,493 -0.03(-0.75%)
Nov 29, 2012 3.756 3.800 3.753 3.781 107,726 +0.03(+0.75%)
Nov 28, 2012 3.746 3.770 3.746 3.753 64,334 -0.00(-0.10%)
Nov 27, 2012 3.753 3.772 3.743 3.756 80,688 -0.01(-0.15%)
Nov 26, 2012 3.753 3.781 3.740 3.762 78,738 -0.01(-0.33%)
Nov 23, 2012 3.762 3.787 3.740 3.775 67,137 +0.02(+0.42%)
Nov 21, 2012 3.696 3.765 3.670 3.759 94,545 +0.06(+1.70%)
Nov 20, 2012 3.715 3.715 3.662 3.696 105,086 -0.00(-0.09%)
Nov 19, 2012 3.671 3.721 3.667 3.699 100,510 +0.04(+1.20%)
Nov 16, 2012 3.552 3.702 3.552 3.655 169,446 +0.11(+3.10%)
Nov 15, 2012 3.605 3.627 3.473 3.545 458,226 -0.08(-2.25%)
Nov 14, 2012 3.712 3.712 3.567 3.627 455,645 -0.11(-2.86%)
Nov 13, 2012 3.724 3.765 3.696 3.734 140,447 -0.02(-0.64%)
Nov 12, 2012 3.759 3.765 3.743 3.758 32,797 +0.00(+0.04%)
Nov 09, 2012 3.746 3.768 3.743 3.756 43,093 -0.01(-0.33%)
Nov 08, 2012 3.724 3.772 3.724 3.768 50,859 +0.04(+1.01%)
Nov 07, 2012 3.728 3.749 3.712 3.731 47,615 -0.02(-0.50%)
Nov 06, 2012 3.713 3.760 3.713 3.749 53,012 +0.01(+0.33%)
Nov 05, 2012 3.809 3.809 3.731 3.737 88,231 -0.05(-1.32%)
Nov 02, 2012 3.721 3.787 3.721 3.787 99,410 +0.03(+0.92%)
Nov 01, 2012 3.734 3.766 3.715 3.753 122,688 +0.04(+1.10%)
Oct 31, 2012 3.671 3.724 3.671 3.712 102,729 +0.05(+1.27%)
Oct 26, 2012 3.706 3.665 3.665 3.665 250,808 -0.04(-1.18%)
Oct 25, 2012 3.699 3.721 3.687 3.709 102,914 -0.01(-0.34%)
Oct 24, 2012 3.743 3.746 3.715 3.721 68,275 -0.01(-0.17%)
Oct 23, 2012 3.734 3.753 3.715 3.728 143,963 -0.03(-0.83%)
Oct 19, 2012 3.746 3.762 3.735 3.759 47,410 +0.02(+0.42%)
Oct 18, 2012 3.768 3.768 3.743 3.743 74,806 -0.02(-0.58%)
Oct 17, 2012 3.762 3.790 3.749 3.765 181,911 -0.04(-1.15%)
Oct 16, 2012 3.812 3.837 3.790 3.809 33,857 -0.00(-0.08%)
Oct 15, 2012 3.787 3.837 3.787 3.812 52,881 +0.00(+0.08%)
Oct 12, 2012 3.784 3.852 3.774 3.809 90,098 +0.05(+1.24%)
Oct 11, 2012 3.746 3.862 3.746 3.762 210,599 +0.05(+1.27%)
Oct 10, 2012 3.796 3.802 3.653 3.715 313,687 -0.12(-3.02%)
Oct 09, 2012 3.902 3.902 3.813 3.831 130,491 -0.04(-1.05%)
Oct 08, 2012 3.868 3.908 3.868 3.871 42,896 -0.02(-0.48%)
Oct 05, 2012 3.862 3.908 3.843 3.890 67,352 +0.03(+0.72%)
Oct 04, 2012 3.843 3.877 3.843 3.862 57,871 -0.01(-0.24%)
Oct 03, 2012 3.840 3.874 3.840 3.871 47,084 +0.02(+0.56%)
Oct 02, 2012 3.840 3.862 3.840 3.849 55,275 +0.01(+0.19%)
Oct 01, 2012 3.871 3.874 3.840 3.842 28,247 -0.01(-0.19%)
Sep 28, 2012 3.831 3.874 3.831 3.849 44,721 +0.01(+0.16%)
Sep 27, 2012 3.818 3.871 3.815 3.843 21,786 +0.02(+0.41%)
Sep 26, 2012 3.825 3.837 3.791 3.828 96,570 -0.01(-0.24%)
Sep 25, 2012 3.831 3.871 3.825 3.837 74,064 +0.00(+0.00%)
Sep 24, 2012 3.825 3.874 3.778 3.837 115,964 -0.01(-0.32%)
Sep 21, 2012 3.871 3.874 3.823 3.849 45,775 +0.01(+0.16%)
Sep 20, 2012 3.865 3.865 3.837 3.843 39,691 +0.00(+0.00%)
Sep 19, 2012 3.831 3.853 3.775 3.843 53,506 +0.02(+0.41%)
Sep 18, 2012 3.759 3.837 3.759 3.828 58,764 +0.06(+1.56%)
Sep 17, 2012 3.759 3.812 3.759 3.769 87,230 +0.00(+0.00%)
Sep 14, 2012 3.750 3.775 3.725 3.769 60,272 +0.03(+0.91%)
Sep 13, 2012 3.787 3.787 3.710 3.735 78,091 -0.04(-0.99%)
Sep 12, 2012 3.759 3.781 3.750 3.772 69,290 +0.00(+0.08%)
Sep 11, 2012 3.772 3.787 3.750 3.769 59,138 -0.01(-0.33%)
Sep 10, 2012 3.763 3.800 3.747 3.781 50,298 +0.02(+0.57%)
Sep 07, 2012 3.753 3.772 3.732 3.760 72,303 +0.00(+0.03%)
Sep 06, 2012 3.837 3.852 3.704 3.758 170,505 -0.09(-2.28%)
Sep 05, 2012 3.784 3.852 3.732 3.846 127,404 +0.07(+1.88%)
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.