Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.040 2.055 2.002 2.018 34,326,360 +0.08(+4.30%)
Oct 26, 2012 1.965 1.934 1.934 1.934 36,812,588 -0.05(-2.66%)
Oct 25, 2012 1.987 2.010 1.972 1.987 31,623,336 +0.05(+2.73%)
Oct 24, 2012 2.002 2.018 1.934 1.934 38,425,432 -0.09(-4.48%)
Oct 23, 2012 1.980 2.055 1.972 2.025 83,006,744 -0.05(-2.19%)
Oct 19, 2012 2.146 2.154 2.040 2.070 58,947,524 -0.05(-2.14%)
Oct 18, 2012 2.131 2.229 2.070 2.116 173,838,768 -0.11(-4.76%)
Oct 17, 2012 2.165 2.222 2.123 2.222 68,767,200 +0.09(+4.25%)
Oct 16, 2012 2.078 2.154 2.070 2.131 66,699,872 +0.11(+5.22%)
Oct 15, 2012 1.965 2.033 1.950 2.025 30,402,764 +0.09(+4.69%)
Oct 12, 2012 1.927 1.957 1.912 1.934 35,186,032 +0.01(+0.39%)
Oct 11, 2012 1.942 1.965 1.904 1.927 40,203,492 -0.04(-1.92%)
Oct 10, 2012 1.987 2.002 1.904 1.965 45,914,832 -0.06(-2.99%)
Oct 09, 2012 2.063 2.086 2.018 2.025 29,357,266 +0.00(+0.00%)
Oct 08, 2012 2.002 2.025 2.002 2.025 14,771,221 +0.00(+0.00%)
Oct 05, 2012 2.040 2.048 2.002 2.025 21,822,154 +0.03(+1.52%)
Oct 04, 2012 2.010 2.033 1.965 1.995 36,085,852 -0.02(-0.75%)
Oct 03, 2012 1.984 2.018 1.950 2.010 41,601,856 +0.03(+1.53%)
Oct 02, 2012 2.101 2.123 1.957 1.980 73,421,808 -0.11(-5.07%)
Oct 01, 2012 1.957 2.108 1.957 2.086 97,113,040 +0.14(+7.18%)
Sep 28, 2012 1.995 2.018 1.927 1.946 83,843,448 -0.07(-3.56%)
Sep 27, 2012 2.002 2.033 1.965 2.018 40,406,552 +0.06(+3.09%)
Sep 26, 2012 1.995 2.002 1.912 1.957 69,979,496 -0.08(-4.07%)
Sep 25, 2012 2.093 2.101 2.025 2.040 41,965,452 -0.03(-1.46%)
Sep 24, 2012 2.040 2.093 2.018 2.070 32,508,310 -0.02(-1.08%)
Sep 21, 2012 2.108 2.131 2.018 2.093 74,063,632 -0.06(-2.81%)
Sep 20, 2012 2.138 2.169 2.123 2.154 39,068,528 -0.03(-1.38%)
Sep 19, 2012 2.169 2.191 2.138 2.184 37,377,728 -0.01(-0.34%)
Sep 18, 2012 2.169 2.229 2.138 2.191 65,523,868 -0.05(-2.36%)
Sep 17, 2012 2.301 2.335 2.199 2.244 66,907,052 -0.01(-0.34%)
Sep 14, 2012 2.274 2.373 2.191 2.252 138,916,432 +0.03(+1.36%)
Sep 13, 2012 2.116 2.244 2.101 2.222 84,521,808 +0.14(+6.91%)
Sep 12, 2012 2.222 2.252 2.048 2.078 194,899,456 -0.03(-1.43%)
Sep 11, 2012 2.108 2.123 2.070 2.108 58,913,508 +0.12(+6.08%)
Sep 10, 2012 2.002 2.025 1.957 1.987 50,393,948 -0.01(-0.38%)
Sep 07, 2012 1.904 2.002 1.874 1.995 125,169,104 +0.14(+7.32%)
Sep 06, 2012 1.806 1.897 1.715 1.859 167,949,200 +0.06(+3.36%)
Sep 05, 2012 2.184 2.191 1.783 1.798 291,778,432 -0.34(-15.90%)
Sep 04, 2012 2.191 2.229 2.131 2.138 94,546,104 +0.01(+0.35%)
Aug 31, 2012 2.131 2.161 2.078 2.131 59,808,356 +0.05(+2.55%)
Aug 30, 2012 2.191 2.222 2.063 2.078 95,506,288 -0.11(-5.17%)
Aug 29, 2012 2.214 2.237 2.101 2.191 125,942,080 -0.26(-10.77%)
Aug 27, 2012 2.501 2.562 2.456 2.456 115,074,168 +0.13(+5.52%)
Aug 24, 2012 2.327 2.426 2.312 2.327 78,761,288 -0.09(-3.75%)
Aug 23, 2012 2.229 2.426 2.206 2.418 142,287,504 +0.24(+11.11%)
Aug 22, 2012 2.176 2.184 2.123 2.176 48,929,460 +0.09(+4.35%)
Aug 21, 2012 2.097 2.154 2.063 2.086 32,875,164 +0.01(+0.36%)
Aug 20, 2012 2.070 2.123 2.040 2.078 27,047,348 +0.01(+0.36%)
Aug 17, 2012 2.086 2.108 2.048 2.070 39,726,632 +0.08(+3.79%)
Aug 16, 2012 2.006 2.063 1.950 1.995 44,669,812 +0.00(+0.00%)
Aug 15, 2012 1.904 1.995 1.897 1.995 59,024,476 +0.11(+6.02%)
Aug 14, 2012 1.885 1.897 1.821 1.882 70,762,840 -0.09(-4.60%)
Aug 13, 2012 2.093 2.116 1.950 1.972 58,780,392 -0.11(-5.43%)
Aug 10, 2012 2.116 2.154 2.040 2.086 68,628,104 -0.13(-5.80%)
Aug 09, 2012 2.089 2.214 2.063 2.214 77,675,784 +0.20(+9.74%)
Aug 08, 2012 1.927 2.033 1.897 2.018 54,270,764 +0.02(+0.75%)
Aug 07, 2012 2.021 2.033 1.950 2.002 74,480,504 +0.11(+5.58%)
Aug 06, 2012 1.866 1.919 1.829 1.897 42,890,744 +0.11(+5.91%)
Aug 03, 2012 1.753 1.821 1.730 1.791 49,572,736 +0.08(+4.41%)
Aug 02, 2012 1.772 1.791 1.640 1.715 88,642,664 -0.08(-4.62%)
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.