Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.250 3.260 3.250 3.260 5,025 +0.02(+0.62%)
Jul 30, 2012 3.230 3.240 3.230 3.240 5,061 +0.02(+0.62%)
Jul 27, 2012 3.270 3.270 3.210 3.220 4,100 +0.04(+1.26%)
Jul 26, 2012 3.200 3.220 3.150 3.180 14,788 +0.14(+4.61%)
Jul 25, 2012 3.125 3.210 3.040 3.040 4,784 -0.25(-7.60%)
Jul 24, 2012 3.300 3.300 3.290 3.290 4,500 -0.23(-6.64%)
Jul 23, 2012 3.460 3.524 3.460 3.524 2,000 -0.03(-0.73%)
Jul 20, 2012 3.550 3.550 3.550 3.550 1,200 -0.00(-0.11%)
Jul 19, 2012 3.540 3.554 3.540 3.554 9,631 +0.08(+2.42%)
Jul 18, 2012 3.450 3.486 3.450 3.470 1,400 -0.03(-0.86%)
Jul 17, 2012 3.490 3.500 3.450 3.500 2,220 +0.00(+0.00%)
Jul 16, 2012 3.500 3.500 3.500 3.500 2,280 -0.05(-1.41%)
Jul 14, 2012 3.540 3.550 3.540 3.550 1,100 +0.00(+0.00%)
Jul 13, 2012 3.540 3.550 3.540 3.550 1,100 +0.00(+0.00%)
Jul 12, 2012 3.575 3.575 3.550 3.550 2,000 -0.08(-2.20%)
Jul 11, 2012 3.670 3.670 3.630 3.630 300 -0.01(-0.27%)
Jul 10, 2012 3.630 3.680 3.630 3.640 3,300 -0.02(-0.55%)
Jul 09, 2012 3.660 3.676 3.660 3.660 11,800 -0.05(-1.45%)
Jul 06, 2012 3.690 3.714 3.690 3.714 2,788 -0.05(-1.22%)
Jul 05, 2012 3.760 3.760 3.760 3.760 113 -0.03(-0.84%)
Jul 03, 2012 3.760 3.792 3.760 3.792 400 +0.02(+0.58%)
Jul 02, 2012 3.750 3.800 3.750 3.770 26,805 +0.02(+0.53%)
Jun 29, 2012 3.730 3.760 3.730 3.750 6,350 +0.09(+2.46%)
Jun 28, 2012 3.660 3.660 3.660 3.660 1,000 +0.05(+1.39%)
Jun 27, 2012 3.624 3.624 3.610 3.610 11,100 -0.04(-1.10%)
Jun 26, 2012 3.650 3.650 3.650 3.650 825 -0.04(-1.08%)
Jun 25, 2012 3.700 3.720 3.690 3.690 4,774 -0.01(-0.27%)
Jun 22, 2012 3.690 3.700 3.690 3.700 3,500 +0.00(+0.00%)
Jun 21, 2012 3.700 3.700 3.700 3.700 400 -0.05(-1.33%)
Jun 20, 2012 3.680 3.750 3.680 3.750 2,788 +0.01(+0.27%)
Jun 19, 2012 3.660 3.740 3.660 3.740 2,800 +0.03(+0.81%)
Jun 18, 2012 3.700 3.720 3.700 3.710 12,300 +0.01(+0.27%)
Jun 15, 2012 3.670 3.750 3.670 3.700 8,560 +0.07(+1.93%)
Jun 14, 2012 3.630 3.630 3.630 3.630 250 -0.06(-1.63%)
Jun 13, 2012 3.690 3.690 3.690 3.690 1,310 -0.06(-1.60%)
Jun 12, 2012 3.704 3.750 3.700 3.750 13,650 +0.06(+1.63%)
Jun 11, 2012 3.708 3.708 3.690 3.690 2,500 +0.05(+1.26%)
Jun 08, 2012 3.700 3.700 3.560 3.644 4,871 -0.08(-2.04%)
Jun 07, 2012 3.744 3.800 3.720 3.720 3,200 -0.01(-0.27%)
Jun 06, 2012 3.630 3.730 3.630 3.730 3,200 +0.15(+4.19%)
Jun 05, 2012 3.600 3.620 3.580 3.580 4,500 +0.08(+2.29%)
Jun 04, 2012 3.500 3.560 3.490 3.500 7,421 +0.00(+0.00%)
Jun 01, 2012 3.640 3.650 3.500 3.500 24,570 -0.24(-6.42%)
May 31, 2012 3.700 3.740 3.690 3.740 6,582 +0.06(+1.63%)
May 30, 2012 3.720 3.720 3.680 3.680 109,500 -0.08(-2.13%)
May 29, 2012 3.780 3.780 3.750 3.760 1,040 +0.04(+1.13%)
May 25, 2012 3.790 3.790 3.700 3.718 2,355 -0.16(-4.18%)
May 24, 2012 3.880 3.880 3.880 3.880 490 +0.10(+2.65%)
May 23, 2012 3.860 3.860 3.780 3.780 9,580 -0.10(-2.58%)
May 22, 2012 3.860 3.880 3.860 3.880 4,825 +0.03(+0.78%)
May 21, 2012 3.940 3.940 3.850 3.850 1,950 -0.08(-2.04%)
May 18, 2012 3.960 3.960 3.910 3.930 21,058 +0.03(+0.77%)
May 17, 2012 3.970 3.980 3.900 3.900 3,232 +0.13(+3.45%)
May 16, 2012 3.760 3.770 3.760 3.770 4,200 -0.05(-1.31%)
May 15, 2012 3.820 3.900 3.820 3.820 2,200 -0.07(-1.80%)
May 14, 2012 3.900 3.950 3.850 3.890 6,250 -0.01(-0.26%)
May 11, 2012 3.970 3.970 3.900 3.900 14,400 -0.17(-4.18%)
May 10, 2012 3.930 4.070 3.930 4.070 22,450 +0.09(+2.36%)
May 09, 2012 3.940 3.976 3.940 3.976 6,100 +0.01(+0.15%)
May 08, 2012 3.920 3.970 3.920 3.970 8,740 +0.07(+1.79%)
May 07, 2012 3.900 3.900 3.900 3.900 7,300 +0.01(+0.26%)
May 04, 2012 3.900 3.900 3.840 3.890 8,425 -0.03(-0.77%)
May 03, 2012 4.000 4.000 3.920 3.920 11,350 -0.03(-0.76%)
May 02, 2012 3.950 3.950 3.950 3.950 3,700 -0.05(-1.25%)
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.