Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.053 4.076 3.935 3.940 181,796 -0.12(-2.90%)
Apr 27, 2012 3.968 4.058 3.897 4.058 127,812 +0.09(+2.25%)
Apr 26, 2012 3.968 3.982 3.883 3.968 57,839 -0.01(-0.35%)
Apr 25, 2012 3.869 3.996 3.813 3.982 145,761 +0.17(+4.44%)
Apr 24, 2012 3.766 3.813 3.733 3.813 94,121 +0.05(+1.25%)
Apr 23, 2012 3.728 3.799 3.728 3.766 145,717 -0.03(-0.74%)
Apr 20, 2012 3.775 3.850 3.672 3.794 166,897 +0.07(+1.90%)
Apr 19, 2012 3.752 3.780 3.662 3.723 140,085 -0.03(-0.75%)
Apr 18, 2012 3.747 3.836 3.737 3.752 76,815 -0.03(-0.87%)
Apr 17, 2012 3.737 3.855 3.705 3.785 83,524 +0.09(+2.42%)
Apr 16, 2012 3.672 3.752 3.540 3.695 127,880 +0.06(+1.68%)
Apr 13, 2012 3.719 3.728 3.530 3.634 201,007 -0.09(-2.53%)
Apr 12, 2012 3.850 3.865 3.723 3.728 133,671 -0.12(-3.18%)
Apr 11, 2012 3.799 3.874 3.752 3.850 182,334 +0.10(+2.76%)
Apr 10, 2012 3.832 3.874 3.714 3.747 146,940 -0.10(-2.69%)
Apr 09, 2012 3.761 3.860 3.738 3.850 440,495 +0.01(+0.24%)
Apr 05, 2012 3.827 3.949 3.827 3.841 123,580 -0.01(-0.24%)
Apr 04, 2012 3.794 3.855 3.747 3.850 230,495 +0.01(+0.24%)
Apr 03, 2012 3.865 3.893 3.766 3.841 166,914 -0.04(-0.97%)
Apr 02, 2012 3.681 3.883 3.681 3.879 192,117 +0.19(+5.10%)
Mar 30, 2012 3.822 3.822 3.690 3.690 143,518 -0.08(-2.12%)
Mar 29, 2012 3.785 3.799 3.742 3.770 54,300 -0.04(-0.99%)
Mar 28, 2012 3.968 3.973 3.787 3.808 250,337 -0.14(-3.58%)
Mar 27, 2012 4.001 4.001 3.912 3.949 93,005 -0.05(-1.29%)
Mar 26, 2012 3.893 4.010 3.883 4.001 175,512 +0.17(+4.55%)
Mar 23, 2012 3.775 3.855 3.775 3.827 117,177 +0.04(+1.12%)
Mar 22, 2012 3.770 3.817 3.756 3.785 73,567 -0.02(-0.62%)
Mar 21, 2012 3.770 3.860 3.733 3.808 96,347 +0.04(+1.13%)
Mar 20, 2012 3.728 3.832 3.714 3.766 136,076 -0.01(-0.25%)
Mar 19, 2012 3.761 3.817 3.719 3.775 244,106 +0.00(+0.12%)
Mar 16, 2012 3.808 3.813 3.728 3.770 275,494 -0.03(-0.74%)
Mar 15, 2012 3.700 3.808 3.634 3.799 183,704 +0.12(+3.20%)
Mar 14, 2012 3.742 3.742 3.639 3.681 209,148 -0.06(-1.64%)
Mar 13, 2012 3.686 3.766 3.620 3.742 213,093 +0.10(+2.85%)
Mar 12, 2012 3.601 3.648 3.526 3.639 58,800 +0.04(+1.18%)
Mar 09, 2012 3.488 3.676 3.464 3.596 125,273 +0.10(+2.97%)
Mar 08, 2012 3.488 3.544 3.408 3.493 127,249 +0.03(+0.95%)
Mar 07, 2012 3.469 3.512 3.427 3.460 181,314 +0.01(+0.41%)
Mar 06, 2012 3.474 3.582 3.413 3.446 184,256 -0.07(-1.94%)
Mar 05, 2012 3.498 3.593 3.495 3.514 307,117 +0.01(+0.40%)
Mar 02, 2012 3.630 3.696 3.495 3.500 310,876 -0.12(-3.22%)
Mar 01, 2012 3.677 3.728 3.616 3.616 164,486 -0.01(-0.39%)
Feb 29, 2012 3.868 3.868 3.551 3.630 547,485 -0.30(-7.59%)
Feb 28, 2012 4.027 4.045 3.887 3.929 332,508 -0.08(-1.98%)
Feb 27, 2012 4.082 4.115 4.003 4.008 121,324 -0.13(-3.15%)
Feb 24, 2012 4.208 4.208 4.054 4.138 117,726 -0.07(-1.55%)
Feb 23, 2012 4.008 4.213 3.966 4.204 150,157 +0.22(+5.50%)
Feb 22, 2012 3.999 4.073 3.947 3.985 139,031 +0.00(+0.00%)
Feb 21, 2012 4.148 4.162 3.957 3.985 132,143 -0.16(-3.93%)
Feb 17, 2012 4.087 4.148 4.027 4.148 199,091 +0.06(+1.48%)
Feb 16, 2012 3.985 4.120 3.966 4.087 316,822 +0.12(+3.06%)
Feb 15, 2012 4.157 4.157 3.957 3.966 159,581 -0.16(-3.84%)
Feb 14, 2012 4.120 4.148 4.036 4.124 110,089 +0.00(+0.00%)
Feb 13, 2012 4.073 4.171 4.073 4.124 144,119 +0.13(+3.15%)
Feb 10, 2012 3.999 4.162 3.985 3.999 120,137 -0.06(-1.38%)
Feb 09, 2012 4.110 4.162 4.027 4.054 100,216 -0.04(-0.91%)
Feb 08, 2012 4.027 4.101 4.001 4.092 147,249 +0.08(+2.09%)
Feb 07, 2012 3.966 4.101 3.966 4.008 126,961 +0.02(+0.47%)
Feb 06, 2012 4.022 4.082 3.929 3.989 128,098 -0.05(-1.27%)
Feb 03, 2012 4.045 4.171 3.989 4.040 192,749 +0.08(+2.12%)
Feb 02, 2012 3.780 4.003 3.756 3.957 288,380 +0.17(+4.56%)
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.