Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 3.290 3.442 3.290 3.438 3,645 -0.02(-0.46%)
Sep 29, 2011 3.455 3.455 3.454 3.454 851 -0.03(-0.96%)
Sep 28, 2011 3.652 3.652 3.389 3.488 2,116 +0.01(+0.24%)
Sep 27, 2011 3.455 3.660 3.471 3.479 4,020 +0.02(+0.71%)
Sep 26, 2011 3.364 3.455 3.364 3.455 6,578 +0.13(+3.96%)
Sep 23, 2011 3.425 3.455 3.323 3.323 1,141 -0.10(-2.88%)
Sep 22, 2011 3.521 3.521 3.290 3.422 9,109 -0.27(-7.35%)
Sep 21, 2011 3.726 3.726 3.545 3.693 5,727 -0.03(-0.88%)
Sep 20, 2011 3.726 3.734 3.726 3.726 4,984 +0.08(+2.26%)
Sep 19, 2011 3.734 3.734 3.603 3.644 16,795 -0.07(-1.99%)
Sep 16, 2011 3.619 3.718 3.340 3.718 11,222 +0.10(+2.73%)
Sep 15, 2011 3.743 3.743 3.315 3.619 13,639 -0.08(-2.22%)
Sep 14, 2011 3.825 3.841 3.674 3.702 26,926 -0.13(-3.43%)
Sep 13, 2011 3.841 3.841 3.702 3.833 5,543 -0.01(-0.21%)
Sep 12, 2011 3.784 4.006 3.743 3.841 1,774 -0.04(-1.06%)
Sep 09, 2011 3.932 3.948 3.880 3.882 1,458 -0.09(-2.20%)
Sep 08, 2011 4.031 4.055 3.924 3.970 5,148 +0.08(+1.95%)
Sep 07, 2011 4.022 4.031 3.866 3.894 9,268 -0.08(-1.94%)
Sep 06, 2011 3.948 4.022 3.866 3.971 9,175 -0.05(-1.27%)
Sep 02, 2011 4.022 4.031 3.948 4.022 8,080 +0.10(+2.52%)
Sep 01, 2011 3.907 4.031 3.907 3.924 364 -0.13(-3.25%)
Aug 31, 2011 4.055 4.055 4.047 4.055 4,563 +0.00(+0.00%)
Aug 30, 2011 3.998 4.055 3.990 4.055 2,624 +0.07(+1.65%)
Aug 29, 2011 3.973 4.055 3.907 3.989 9,132 +0.02(+0.41%)
Aug 26, 2011 3.981 3.981 3.973 3.973 6,443 -0.01(-0.21%)
Aug 25, 2011 3.989 3.989 3.981 3.981 972 -0.01(-0.21%)
Aug 24, 2011 3.965 4.063 3.957 3.989 2,651 +0.04(+1.04%)
Aug 23, 2011 3.973 3.973 3.825 3.948 23,059 -0.02(-0.62%)
Aug 22, 2011 3.973 3.973 3.907 3.973 7,962 -0.08(-2.03%)
Aug 19, 2011 4.080 4.212 4.055 4.055 1,010 -0.05(-1.20%)
Aug 18, 2011 4.236 4.236 4.014 4.105 7,707 -0.16(-3.67%)
Aug 17, 2011 4.286 4.310 3.866 4.261 41,473 +0.19(+4.65%)
Aug 16, 2011 3.767 4.113 3.695 4.072 17,632 +0.35(+9.51%)
Aug 15, 2011 3.734 3.915 3.717 3.718 15,358 -0.02(-0.44%)
Aug 12, 2011 3.669 3.734 3.660 3.734 2,796 +0.04(+1.11%)
Aug 11, 2011 3.208 3.693 3.208 3.693 22,984 +0.56(+17.85%)
Aug 10, 2011 3.167 3.233 2.912 3.134 11,419 +0.00(+0.00%)
Aug 09, 2011 3.364 3.497 2.986 3.134 14,097 -0.06(-1.80%)
Aug 08, 2011 2.904 3.364 2.204 3.192 42,369 -0.30(-8.71%)
Aug 05, 2011 4.170 4.170 2.821 3.496 20,714 -0.42(-10.71%)
Aug 04, 2011 4.063 4.072 3.915 3.915 2,480 -0.13(-3.25%)
Aug 03, 2011 4.269 4.277 3.989 4.047 4,011 +0.10(+2.50%)
Aug 02, 2011 4.088 4.121 3.891 3.948 12,969 -0.10(-2.44%)
Aug 01, 2011 4.047 4.096 3.784 4.047 20,572 +0.03(+0.82%)
Jul 29, 2011 3.899 4.014 3.866 4.014 3,585 +0.12(+3.17%)
Jul 28, 2011 4.047 4.063 3.891 3.891 2,188 -0.16(-3.86%)
Jul 27, 2011 4.096 4.096 3.874 4.047 6,033 -0.04(-1.01%)
Jul 26, 2011 4.088 4.096 4.036 4.088 6,004 -0.01(-0.20%)
Jul 25, 2011 4.072 4.096 4.067 4.096 10,079 +0.02(+0.60%)
Jul 22, 2011 4.072 4.074 4.063 4.072 8,206 +0.01(+0.21%)
Jul 21, 2011 4.063 4.063 4.039 4.063 6,230 -0.00(-0.00%)
Jul 20, 2011 3.989 4.063 3.989 4.063 5,970 +0.03(+0.82%)
Jul 19, 2011 3.907 4.031 3.905 4.031 10,368 +0.12(+3.16%)
Jul 18, 2011 3.800 3.907 3.800 3.907 7,390 +0.09(+2.37%)
Jul 15, 2011 3.882 3.907 3.817 3.817 4,719 -0.05(-1.33%)
Jul 14, 2011 3.907 3.907 3.866 3.868 2,298 -0.04(-1.00%)
Jul 13, 2011 3.907 3.907 3.907 3.907 395 +0.00(+0.00%)
Jul 12, 2011 3.800 3.907 3.800 3.907 2,504 +0.02(+0.42%)
Jul 11, 2011 3.907 3.907 3.808 3.891 18,416 +0.02(+0.64%)
Jul 08, 2011 3.866 3.866 3.866 3.866 486 +0.00(+0.00%)
Jul 07, 2011 3.891 3.907 3.866 3.866 3,039 +0.00(+0.02%)
Jul 06, 2011 3.784 3.907 3.784 3.865 4,917 +0.11(+3.05%)
Jul 05, 2011 3.660 3.866 3.660 3.751 7,346 +0.09(+2.47%)
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.