Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 2.640 2.840 2.570 2.820 338,743 +0.18(+6.82%)
Mar 29, 2012 2.660 2.770 2.610 2.640 235,811 -0.05(-1.86%)
Mar 28, 2012 2.740 2.740 2.600 2.690 512,419 -0.03(-1.10%)
Mar 27, 2012 2.910 2.920 2.690 2.720 354,973 -0.19(-6.46%)
Mar 26, 2012 2.960 3.010 2.890 2.908 205,782 -0.02(-0.75%)
Mar 23, 2012 2.970 3.000 2.860 2.930 300,392 -0.01(-0.34%)
Mar 22, 2012 2.990 3.048 2.920 2.940 361,045 +0.00(+0.00%)
Mar 21, 2012 3.120 3.180 2.930 2.940 407,979 -0.20(-6.37%)
Mar 20, 2012 3.210 3.210 3.100 3.140 178,624 -0.08(-2.48%)
Mar 19, 2012 3.200 3.290 3.090 3.220 161,614 +0.02(+0.63%)
Mar 16, 2012 3.290 3.290 3.190 3.200 205,098 -0.13(-3.90%)
Mar 15, 2012 3.370 3.370 3.250 3.330 121,479 -0.01(-0.30%)
Mar 14, 2012 3.530 3.530 3.300 3.340 245,712 -0.14(-4.02%)
Mar 13, 2012 3.670 3.670 3.370 3.480 225,652 +0.02(+0.58%)
Mar 12, 2012 3.470 3.520 3.370 3.460 322,274 +0.05(+1.47%)
Mar 09, 2012 3.190 3.530 3.190 3.410 395,479 +0.20(+6.23%)
Mar 08, 2012 3.240 3.380 3.090 3.210 209,288 -0.01(-0.31%)
Mar 07, 2012 3.150 3.340 3.130 3.220 215,559 +0.10(+3.21%)
Mar 06, 2012 3.230 3.230 3.070 3.120 317,878 -0.11(-3.41%)
Mar 05, 2012 3.380 3.460 3.210 3.230 346,385 -0.15(-4.44%)
Mar 02, 2012 3.430 3.490 3.310 3.380 188,322 -0.02(-0.59%)
Mar 01, 2012 3.480 3.480 3.370 3.400 146,043 -0.02(-0.58%)
Feb 29, 2012 3.490 3.510 3.360 3.420 246,099 -0.04(-1.16%)
Feb 28, 2012 3.600 3.600 3.450 3.460 227,781 -0.12(-3.35%)
Feb 27, 2012 3.540 3.630 3.520 3.580 205,612 +0.02(+0.56%)
Feb 24, 2012 3.420 3.590 3.400 3.560 400,939 +0.12(+3.64%)
Feb 23, 2012 3.460 3.460 3.270 3.435 254,950 -0.02(-0.72%)
Feb 22, 2012 3.480 3.530 3.400 3.460 213,217 +0.03(+0.87%)
Feb 21, 2012 3.700 3.700 3.430 3.430 588,951 -0.23(-6.28%)
Feb 17, 2012 3.700 3.780 3.650 3.660 407,451 -0.02(-0.54%)
Feb 16, 2012 3.640 3.720 3.600 3.680 1,033,281 +0.13(+3.66%)
Feb 15, 2012 3.440 3.730 3.440 3.550 1,180,467 +0.13(+3.80%)
Feb 14, 2012 3.590 3.590 3.390 3.420 683,635 -0.16(-4.47%)
Feb 13, 2012 3.750 3.750 3.510 3.580 969,950 -0.07(-1.92%)
Feb 10, 2012 3.770 3.770 3.620 3.650 927,175 -0.13(-3.44%)
Feb 09, 2012 3.900 3.940 3.660 3.780 2,327,978 -0.88(-18.88%)
Feb 08, 2012 4.950 4.950 4.610 4.660 249,531 -0.29(-5.86%)
Feb 07, 2012 4.980 5.040 4.850 4.950 187,394 -0.03(-0.60%)
Feb 06, 2012 5.020 5.060 4.920 4.980 172,392 -0.07(-1.39%)
Feb 03, 2012 5.040 5.050 4.950 5.050 92,935 +0.03(+0.60%)
Feb 02, 2012 5.120 5.150 4.990 5.020 98,362 -0.10(-1.95%)
Feb 01, 2012 5.110 5.130 5.000 5.120 87,769 +0.03(+0.59%)
Jan 31, 2012 4.970 5.090 4.950 5.090 106,744 +0.11(+2.21%)
Jan 30, 2012 5.060 5.110 4.910 4.980 182,496 -0.11(-2.16%)
Jan 27, 2012 5.060 5.120 5.030 5.090 52,194 +0.01(+0.20%)
Jan 26, 2012 5.150 5.229 5.010 5.080 146,386 -0.04(-0.78%)
Jan 25, 2012 5.120 5.150 5.075 5.120 147,915 +0.03(+0.59%)
Jan 24, 2012 5.150 5.160 5.040 5.090 329,659 -0.06(-1.17%)
Jan 23, 2012 5.170 5.200 5.140 5.150 182,194 +0.00(+0.00%)
Jan 20, 2012 5.140 5.230 5.140 5.150 144,541 -0.04(-0.77%)
Jan 19, 2012 5.050 5.228 5.020 5.190 327,057 +0.14(+2.77%)
Jan 18, 2012 5.040 5.060 4.870 5.050 287,001 +0.03(+0.60%)
Jan 17, 2012 5.170 5.170 4.990 5.020 243,607 -0.11(-2.14%)
Jan 13, 2012 5.100 5.130 4.911 5.130 226,124 +0.06(+1.18%)
Jan 12, 2012 5.240 5.240 4.870 5.070 546,893 -0.19(-3.61%)
Jan 11, 2012 5.300 5.500 5.200 5.260 435,094 -0.06(-1.13%)
Jan 10, 2012 5.710 5.750 5.220 5.320 651,059 -0.34(-6.01%)
Jan 09, 2012 5.380 5.940 5.180 5.660 913,762 +0.28(+5.20%)
Jan 06, 2012 5.430 5.560 5.320 5.380 176,197 -0.05(-0.92%)
Jan 05, 2012 5.080 5.490 5.080 5.430 173,928 +0.31(+6.05%)
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.