Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 2.672 2.672 2.602 2.629 1,249,834 +0.09(+3.62%)
Jan 30, 2012 2.488 2.553 2.467 2.537 1,229,249 -0.09(-3.30%)
Jan 27, 2012 2.586 2.634 2.575 2.623 859,103 -0.03(-1.02%)
Jan 26, 2012 2.699 2.710 2.623 2.651 1,177,739 -0.07(-2.58%)
Jan 25, 2012 2.640 2.737 2.623 2.721 1,113,234 +0.05(+2.03%)
Jan 24, 2012 2.640 2.688 2.618 2.667 691,500 -0.05(-1.99%)
Jan 23, 2012 2.705 2.759 2.683 2.721 1,159,488 +0.07(+2.65%)
Jan 20, 2012 2.613 2.651 2.596 2.651 1,044,461 +0.03(+1.03%)
Jan 19, 2012 2.672 2.683 2.618 2.623 1,521,626 +0.11(+4.30%)
Jan 18, 2012 2.488 2.532 2.488 2.515 1,554,792 +0.08(+3.10%)
Jan 17, 2012 2.434 2.472 2.423 2.440 2,152,378 +0.16(+7.13%)
Jan 13, 2012 2.283 2.299 2.223 2.277 1,241,580 -0.10(-4.32%)
Jan 12, 2012 2.407 2.418 2.330 2.380 1,198,951 +0.05(+2.09%)
Jan 11, 2012 2.266 2.348 2.256 2.331 1,452,559 +0.07(+3.11%)
Jan 10, 2012 2.250 2.283 2.239 2.261 4,469,485 +0.14(+6.63%)
Jan 09, 2012 2.120 2.131 2.093 2.120 1,579,707 +0.00(+0.00%)
Jan 06, 2012 2.142 2.147 2.099 2.120 1,069,845 -0.02(-1.01%)
Jan 05, 2012 2.131 2.164 2.110 2.142 2,247,435 -0.08(-3.41%)
Jan 04, 2012 2.212 2.223 2.175 2.218 1,912,223 +0.04(+1.99%)
Dec 30, 2011 2.185 2.185 2.158 2.175 1,130,569 -0.01(-0.50%)
Dec 29, 2011 2.120 2.191 2.120 2.185 1,522,691 +0.04(+1.76%)
Dec 28, 2011 2.185 2.185 2.126 2.147 1,647,711 -0.09(-4.11%)
Dec 27, 2011 2.229 2.250 2.223 2.239 1,013,702 +0.01(+0.49%)
Dec 23, 2011 2.207 2.234 2.207 2.229 563,487 +0.05(+2.23%)
Dec 21, 2011 2.218 2.218 2.153 2.180 1,513,440 +0.04(+2.03%)
Dec 20, 2011 2.120 2.147 2.115 2.137 2,422,665 +0.16(+7.92%)
Dec 19, 2011 2.066 2.072 1.980 1.980 1,419,610 -0.07(-3.43%)
Dec 16, 2011 2.061 2.083 2.045 2.050 1,751,573 +0.00(+0.00%)
Dec 15, 2011 2.120 2.120 2.050 2.050 2,159,481 -0.04(-1.81%)
Dec 14, 2011 2.093 2.120 2.066 2.088 1,916,103 -0.07(-3.26%)
Dec 13, 2011 2.234 2.256 2.131 2.158 1,263,626 -0.06(-2.68%)
Dec 12, 2011 2.239 2.250 2.188 2.218 1,334,264 -0.19(-7.87%)
Dec 09, 2011 2.380 2.445 2.380 2.407 1,787,334 +0.10(+4.22%)
Dec 08, 2011 2.364 2.380 2.288 2.310 4,017,332 -0.17(-6.97%)
Dec 07, 2011 2.402 2.494 2.375 2.483 4,644,258 +0.04(+1.55%)
Dec 06, 2011 2.440 2.472 2.429 2.445 2,943,072 +0.04(+1.57%)
Dec 05, 2011 2.456 2.467 2.364 2.407 1,999,347 +0.08(+3.25%)
Dec 02, 2011 2.375 2.380 2.331 2.331 1,195,930 +0.03(+1.17%)
Dec 01, 2011 2.299 2.337 2.277 2.304 1,599,131 -0.06(-2.52%)
Nov 30, 2011 2.348 2.380 2.332 2.364 1,873,742 +0.16(+7.11%)
Nov 29, 2011 2.185 2.223 2.172 2.207 3,570,703 +0.04(+1.75%)
Nov 28, 2011 2.196 2.212 2.147 2.169 1,603,638 +0.18(+9.26%)
Nov 25, 2011 1.991 2.034 1.980 1.985 1,644,809 -0.04(-1.87%)
Nov 23, 2011 2.083 2.088 2.018 2.023 2,051,452 -0.09(-4.35%)
Nov 22, 2011 2.137 2.147 2.083 2.115 2,485,874 -0.04(-1.76%)
Nov 21, 2011 2.180 2.180 2.131 2.153 1,679,165 -0.10(-4.33%)
Nov 18, 2011 2.272 2.283 2.229 2.250 2,535,586 +0.01(+0.24%)
Nov 17, 2011 2.299 2.304 2.223 2.245 1,235,457 -0.03(-1.43%)
Nov 16, 2011 2.310 2.337 2.269 2.277 1,053,066 -0.05(-2.32%)
Nov 15, 2011 2.321 2.348 2.299 2.331 2,390,258 -0.04(-1.60%)
Nov 14, 2011 2.391 2.413 2.342 2.369 1,358,092 -0.10(-4.16%)
Nov 11, 2011 2.477 2.510 2.461 2.472 1,230,735 +0.12(+5.06%)
Nov 10, 2011 2.391 2.391 2.299 2.353 851,859 +0.08(+3.33%)
Nov 09, 2011 2.304 2.315 2.245 2.277 2,322,630 -0.24(-9.46%)
Nov 08, 2011 2.505 2.532 2.445 2.515 1,635,691 +0.05(+1.97%)
Nov 07, 2011 2.461 2.494 2.415 2.467 979,494 -0.02(-0.87%)
Nov 04, 2011 2.499 2.510 2.429 2.488 1,288,712 -0.10(-3.77%)
Nov 03, 2011 2.586 2.613 2.488 2.586 2,102,279 +0.09(+3.69%)
Nov 02, 2011 2.467 2.499 2.440 2.494 1,087,308 +0.15(+6.22%)
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.