Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 2.493 2.541 2.461 2.461 5,443,832 -0.01(-0.52%)
Jul 31, 2012 2.532 2.554 2.474 2.474 5,257,093 -0.06(-2.41%)
Jul 30, 2012 2.528 2.557 2.519 2.535 2,630,344 +0.00(+0.13%)
Jul 27, 2012 2.506 2.567 2.487 2.532 4,092,760 +0.05(+1.81%)
Jul 26, 2012 2.496 2.522 2.461 2.487 3,015,196 +0.02(+0.91%)
Jul 25, 2012 2.474 2.496 2.454 2.464 2,726,531 +0.01(+0.39%)
Jul 24, 2012 2.512 2.519 2.432 2.454 4,327,658 -0.05(-2.18%)
Jul 23, 2012 2.490 2.519 2.445 2.509 7,079,257 -0.01(-0.38%)
Jul 20, 2012 2.545 2.554 2.499 2.519 5,796,864 -0.04(-1.51%)
Jul 19, 2012 2.570 2.577 2.535 2.557 4,608,140 +0.00(+0.13%)
Jul 18, 2012 2.567 2.588 2.541 2.554 5,274,970 -0.03(-1.00%)
Jul 17, 2012 2.603 2.625 2.564 2.580 3,694,536 -0.01(-0.50%)
Jul 16, 2012 2.577 2.625 2.567 2.593 3,227,952 +0.01(+0.50%)
Jul 13, 2012 2.561 2.593 2.548 2.580 3,936,963 +0.03(+1.26%)
Jul 12, 2012 2.551 2.570 2.528 2.548 4,370,100 -0.02(-0.75%)
Jul 11, 2012 2.557 2.574 2.519 2.567 5,113,613 +0.01(+0.25%)
Jul 10, 2012 2.557 2.574 2.551 2.561 5,276,470 +0.01(+0.51%)
Jul 09, 2012 2.548 2.551 2.516 2.548 3,078,917 +0.01(+0.32%)
Jul 06, 2012 2.522 2.561 2.516 2.540 4,221,440 -0.00(-0.06%)
Jul 05, 2012 2.509 2.559 2.499 2.541 6,897,821 +0.05(+1.81%)
Jul 03, 2012 2.496 2.522 2.487 2.496 2,433,106 -0.01(-0.26%)
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.