Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.602 2.630 2.585 2.625 2,243,544 +0.02(+0.63%)
Oct 26, 2012 2.621 2.608 2.608 2.608 1,336,342 -0.01(-0.25%)
Oct 25, 2012 2.598 2.618 2.575 2.615 2,100,063 +0.04(+1.41%)
Oct 24, 2012 2.565 2.605 2.562 2.579 3,905,022 -0.01(-0.26%)
Oct 23, 2012 2.608 2.638 2.575 2.585 2,603,554 -0.04(-1.39%)
Oct 19, 2012 2.631 2.648 2.615 2.621 3,015,167 -0.02(-0.94%)
Oct 18, 2012 2.621 2.658 2.608 2.646 1,904,697 +0.03(+1.07%)
Oct 17, 2012 2.638 2.658 2.608 2.618 4,255,106 -0.01(-0.25%)
Oct 16, 2012 2.612 2.625 2.579 2.625 2,366,450 +0.03(+1.27%)
Oct 15, 2012 2.582 2.602 2.570 2.592 4,626,111 +0.00(+0.13%)
Oct 12, 2012 2.635 2.651 2.562 2.588 5,447,671 -0.05(-1.75%)
Oct 11, 2012 2.631 2.664 2.618 2.635 3,623,993 +0.02(+0.76%)
Oct 10, 2012 2.635 2.661 2.608 2.615 3,229,003 -0.02(-0.88%)
Oct 09, 2012 2.661 2.694 2.635 2.638 6,420,466 -0.02(-0.75%)
Oct 08, 2012 2.658 2.681 2.645 2.658 2,463,883 -0.02(-0.74%)
Oct 05, 2012 2.674 2.709 2.664 2.678 4,464,572 +0.01(+0.31%)
Oct 04, 2012 2.588 2.684 2.575 2.669 8,096,259 +0.10(+3.92%)
Oct 03, 2012 2.579 2.592 2.559 2.569 3,642,736 -0.01(-0.38%)
Oct 02, 2012 2.562 2.592 2.549 2.579 4,807,253 +0.02(+0.90%)
Oct 01, 2012 2.618 2.621 2.529 2.555 5,109,412 -0.05(-1.78%)
Sep 28, 2012 2.542 2.605 2.539 2.602 5,372,279 +0.05(+1.81%)
Sep 27, 2012 2.536 2.579 2.536 2.555 3,217,699 +0.02(+0.78%)
Sep 26, 2012 2.559 2.585 2.521 2.536 3,749,107 -0.02(-0.71%)
Sep 25, 2012 2.661 2.678 2.545 2.554 6,287,120 -0.10(-3.67%)
Sep 24, 2012 2.641 2.661 2.628 2.651 3,560,777 +0.01(+0.37%)
Sep 21, 2012 2.684 2.684 2.631 2.641 8,392,980 -0.01(-0.50%)
Sep 20, 2012 2.681 2.702 2.645 2.654 4,419,535 -0.03(-1.23%)
Sep 19, 2012 2.674 2.707 2.664 2.687 3,878,610 +0.02(+0.74%)
Sep 18, 2012 2.707 2.711 2.664 2.668 4,042,012 -0.04(-1.34%)
Sep 17, 2012 2.727 2.739 2.697 2.704 3,434,425 -0.04(-1.33%)
Sep 14, 2012 2.678 2.757 2.668 2.740 9,095,429 +0.03(+1.22%)
Sep 13, 2012 2.671 2.744 2.658 2.707 7,539,929 +0.04(+1.36%)
Sep 12, 2012 2.661 2.674 2.645 2.671 3,838,880 +0.00(+0.12%)
Sep 11, 2012 2.641 2.671 2.625 2.668 4,277,556 +0.03(+1.13%)
Sep 10, 2012 2.612 2.648 2.606 2.638 5,155,455 +0.00(+0.00%)
Sep 07, 2012 2.657 2.667 2.635 2.638 3,358,070 -0.00(-0.12%)
Sep 06, 2012 2.657 2.689 2.625 2.641 7,429,355 +0.01(+0.24%)
Sep 05, 2012 2.625 2.638 2.603 2.635 6,166,972 +0.03(+0.99%)
Sep 04, 2012 2.593 2.638 2.577 2.609 6,286,773 +0.03(+1.00%)
Aug 31, 2012 2.599 2.609 2.561 2.583 4,242,056 +0.00(+0.00%)
Aug 30, 2012 2.599 2.606 2.577 2.583 2,493,886 -0.02(-0.87%)
Aug 29, 2012 2.580 2.619 2.577 2.606 3,456,660 +0.07(+2.80%)
Aug 27, 2012 2.564 2.570 2.528 2.535 3,378,350 -0.01(-0.51%)
Aug 24, 2012 2.528 2.561 2.519 2.548 2,969,868 +0.01(+0.25%)
Aug 23, 2012 2.551 2.561 2.512 2.541 4,074,566 -0.03(-1.13%)
Aug 22, 2012 2.528 2.577 2.522 2.570 4,776,343 +0.03(+1.27%)
Aug 21, 2012 2.519 2.557 2.510 2.538 5,633,870 +0.04(+1.55%)
Aug 20, 2012 2.496 2.503 2.483 2.499 6,700,213 -0.00(-0.13%)
Aug 17, 2012 2.499 2.512 2.480 2.503 3,790,936 +0.01(+0.39%)
Aug 16, 2012 2.496 2.506 2.474 2.493 4,144,975 +0.00(+0.13%)
Aug 15, 2012 2.480 2.496 2.470 2.490 2,997,192 +0.01(+0.39%)
Aug 14, 2012 2.506 2.512 2.474 2.480 7,108,944 -0.03(-1.03%)
Aug 13, 2012 2.490 2.519 2.467 2.506 3,204,009 +0.02(+0.65%)
Aug 10, 2012 2.448 2.496 2.445 2.490 3,609,690 +0.04(+1.58%)
Aug 09, 2012 2.445 2.467 2.432 2.451 3,323,446 +0.01(+0.53%)
Aug 08, 2012 2.506 2.509 2.425 2.438 10,283,673 -0.10(-3.93%)
Aug 07, 2012 2.577 2.590 2.506 2.538 6,609,348 -0.02(-0.88%)
Aug 06, 2012 2.545 2.577 2.506 2.561 4,012,410 +0.02(+0.89%)
Aug 03, 2012 2.496 2.545 2.483 2.538 3,448,190 +0.07(+2.74%)
Aug 02, 2012 2.451 2.496 2.435 2.470 3,820,366 +0.01(+0.39%)
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.