Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.180 3.240 3.070 3.170 27,652 -0.05(-1.55%)
Jul 30, 2012 3.250 3.250 3.160 3.220 7,980 -0.02(-0.62%)
Jul 27, 2012 3.170 3.310 3.130 3.240 33,852 +0.05(+1.57%)
Jul 26, 2012 3.100 3.190 3.000 3.190 145,759 +0.13(+4.25%)
Jul 25, 2012 3.070 3.200 3.050 3.060 24,735 +0.02(+0.66%)
Jul 24, 2012 2.990 3.180 2.960 3.040 28,680 +0.04(+1.37%)
Jul 23, 2012 3.030 3.030 2.970 2.999 4,025 -0.06(-2.00%)
Jul 20, 2012 3.140 3.140 3.010 3.060 19,985 -0.11(-3.47%)
Jul 19, 2012 3.060 3.200 3.060 3.170 33,689 +0.14(+4.62%)
Jul 18, 2012 3.070 3.110 3.000 3.030 10,524 -0.08(-2.57%)
Jul 17, 2012 3.070 3.150 2.985 3.110 40,796 +0.01(+0.32%)
Jul 16, 2012 3.050 3.110 2.970 3.100 105,277 +0.03(+0.98%)
Jul 13, 2012 3.064 3.200 3.030 3.070 28,220 +0.05(+1.66%)
Jul 12, 2012 3.110 3.130 3.010 3.020 10,429 -0.13(-4.13%)
Jul 11, 2012 3.120 3.240 3.100 3.150 28,200 +0.04(+1.29%)
Jul 10, 2012 3.130 3.200 3.090 3.110 14,003 +0.01(+0.32%)
Jul 09, 2012 3.170 3.284 3.100 3.100 45,702 -0.05(-1.74%)
Jul 06, 2012 3.160 3.240 3.080 3.155 10,790 -0.05(-1.56%)
Jul 05, 2012 3.060 3.300 3.060 3.205 38,286 +0.16(+5.08%)
Jul 03, 2012 3.120 3.170 2.990 3.050 46,903 -0.09(-2.87%)
Jul 02, 2012 3.260 3.309 3.080 3.140 40,642 -0.14(-4.27%)
Jun 29, 2012 3.290 3.290 3.160 3.280 95,876 +0.05(+1.55%)
Jun 28, 2012 3.240 3.390 3.180 3.230 73,342 -0.05(-1.52%)
Jun 27, 2012 3.200 3.310 3.200 3.280 66,077 +0.07(+2.18%)
Jun 26, 2012 2.970 3.210 2.890 3.210 104,078 +0.15(+4.90%)
Jun 25, 2012 2.770 3.188 2.770 3.060 160,498 +0.27(+9.68%)
Jun 22, 2012 2.780 2.870 2.750 2.790 1,964,398 +0.04(+1.45%)
Jun 21, 2012 2.800 2.800 2.740 2.750 76,123 -0.06(-2.14%)
Jun 20, 2012 2.760 2.850 2.760 2.810 283,882 +0.08(+2.93%)
Jun 19, 2012 2.770 2.785 2.710 2.730 116,030 -0.03(-1.09%)
Jun 18, 2012 2.770 2.780 2.748 2.760 78,079 -0.04(-1.43%)
Jun 15, 2012 2.790 2.820 2.745 2.800 148,671 +0.00(+0.00%)
Jun 14, 2012 2.880 3.000 2.750 2.800 94,674 -0.06(-2.10%)
Jun 13, 2012 2.950 2.950 2.850 2.860 38,365 -0.09(-3.05%)
Jun 12, 2012 2.950 3.020 2.880 2.950 96,872 +0.03(+1.03%)
Jun 11, 2012 3.000 3.015 2.920 2.920 126,290 -0.08(-2.67%)
Jun 08, 2012 2.960 3.030 2.930 3.000 66,135 +0.02(+0.67%)
Jun 07, 2012 3.080 3.100 2.960 2.980 64,060 -0.07(-2.30%)
Jun 06, 2012 3.080 3.140 2.980 3.050 36,468 -0.04(-1.29%)
Jun 05, 2012 3.020 3.140 3.020 3.090 27,672 +0.03(+0.98%)
Jun 04, 2012 3.040 3.100 2.880 3.060 146,750 +0.01(+0.33%)
Jun 01, 2012 3.000 3.110 3.000 3.050 57,956 +0.01(+0.33%)
May 31, 2012 3.000 3.220 3.000 3.040 160,702 +0.02(+0.66%)
May 30, 2012 3.060 3.140 3.000 3.020 63,384 -0.03(-0.98%)
May 29, 2012 3.300 3.300 3.010 3.050 88,488 -0.18(-5.57%)
May 25, 2012 3.190 3.260 3.180 3.230 89,117 +0.06(+1.89%)
May 24, 2012 3.200 3.205 3.130 3.170 105,237 -0.04(-1.25%)
May 23, 2012 3.230 3.270 3.120 3.210 26,035 -0.06(-1.83%)
May 22, 2012 3.380 3.410 3.210 3.270 83,218 -0.11(-3.25%)
May 21, 2012 3.390 3.395 3.270 3.380 71,873 +0.02(+0.60%)
May 18, 2012 3.080 3.520 3.070 3.360 200,153 +0.28(+9.09%)
May 17, 2012 3.000 3.120 2.950 3.080 274,794 +0.11(+3.70%)
May 16, 2012 3.240 3.280 2.890 2.970 589,658 -0.23(-7.19%)
May 15, 2012 3.230 3.800 3.160 3.200 1,704,633 -1.61(-33.47%)
May 14, 2012 4.770 4.990 4.770 4.810 167,000 -0.01(-0.21%)
May 11, 2012 4.910 5.020 4.790 4.820 33,405 -0.09(-1.83%)
May 10, 2012 4.970 5.070 4.860 4.910 29,401 -0.04(-0.81%)
May 09, 2012 4.850 5.040 4.850 4.950 22,238 +0.03(+0.61%)
May 08, 2012 5.000 5.040 4.900 4.920 37,686 -0.13(-2.57%)
May 07, 2012 4.960 5.090 4.900 5.050 26,008 +0.08(+1.61%)
May 04, 2012 5.020 5.020 4.200 4.970 159,932 -0.17(-3.31%)
May 03, 2012 5.320 5.320 4.980 5.140 50,344 -0.18(-3.38%)
May 02, 2012 5.220 5.610 5.200 5.320 47,391 +0.05(+0.95%)
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.