Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 1.780 1.780 1.700 1.770 4,284 -0.01(-0.52%)
Apr 27, 2012 1.730 1.780 1.670 1.779 10,354 +0.05(+2.84%)
Apr 26, 2012 1.700 1.800 1.700 1.730 6,620 -0.02(-1.14%)
Apr 25, 2012 1.770 1.800 1.670 1.750 21,815 -0.05(-2.78%)
Apr 24, 2012 1.760 1.800 1.720 1.800 7,074 +0.00(+0.00%)
Apr 23, 2012 1.750 1.800 1.730 1.800 1,700 +0.06(+3.45%)
Apr 20, 2012 1.710 1.740 1.700 1.740 6,450 +0.00(+0.00%)
Apr 19, 2012 1.750 1.750 1.690 1.740 9,546 +0.01(+0.58%)
Apr 18, 2012 1.700 1.750 1.690 1.730 8,200 -0.01(-0.57%)
Apr 17, 2012 1.750 1.770 1.670 1.740 12,125 +0.02(+1.16%)
Apr 16, 2012 1.770 1.770 1.630 1.720 10,348 -0.03(-1.71%)
Apr 13, 2012 1.780 1.780 1.690 1.750 4,309 -0.01(-0.57%)
Apr 12, 2012 1.760 1.790 1.730 1.760 13,727 -0.04(-2.22%)
Apr 11, 2012 1.780 1.800 1.760 1.800 2,972 +0.00(+0.00%)
Apr 10, 2012 1.770 1.800 1.720 1.800 17,163 +0.00(+0.00%)
Apr 09, 2012 1.730 1.830 1.720 1.800 10,100 -0.01(-0.55%)
Apr 05, 2012 1.830 1.830 1.720 1.810 8,750 -0.01(-0.55%)
Apr 04, 2012 1.750 1.840 1.750 1.820 5,600 +0.06(+3.41%)
Apr 03, 2012 1.790 1.790 1.750 1.760 11,447 -0.04(-2.22%)
Apr 02, 2012 1.790 1.840 1.760 1.800 12,425 -0.01(-0.55%)
Mar 30, 2012 1.760 1.860 1.650 1.810 39,190 +0.06(+3.43%)
Mar 29, 2012 1.752 1.752 1.700 1.750 25,400 +0.02(+1.16%)
Mar 28, 2012 1.660 1.830 1.580 1.730 27,060 +0.05(+2.98%)
Mar 27, 2012 1.600 1.680 1.560 1.680 31,363 +0.09(+5.66%)
Mar 26, 2012 1.600 1.600 1.550 1.590 3,728 -0.01(-0.63%)
Mar 23, 2012 1.590 1.600 1.530 1.600 16,850 +0.04(+2.56%)
Mar 22, 2012 1.600 1.600 1.550 1.560 2,734 -0.04(-2.50%)
Mar 21, 2012 1.520 1.600 1.520 1.600 6,316 +0.05(+3.23%)
Mar 20, 2012 1.530 1.554 1.500 1.550 1,623 +0.02(+1.31%)
Mar 19, 2012 1.520 1.580 1.520 1.530 20,505 +0.01(+0.66%)
Mar 16, 2012 1.490 1.520 1.490 1.520 8,907 +0.02(+1.33%)
Mar 15, 2012 1.560 1.560 1.480 1.500 24,162 -0.03(-1.95%)
Mar 14, 2012 1.600 1.600 1.500 1.530 314,285 -0.07(-4.38%)
Mar 13, 2012 1.610 1.650 1.550 1.600 57,299 +0.00(+0.00%)
Mar 12, 2012 1.620 1.660 1.590 1.600 11,718 -0.05(-3.03%)
Mar 09, 2012 1.630 1.700 1.560 1.650 33,647 -0.01(-0.60%)
Mar 08, 2012 1.650 1.740 1.550 1.660 43,165 +0.00(+0.00%)
Mar 07, 2012 1.790 1.800 1.649 1.660 44,851 -0.09(-5.14%)
Mar 06, 2012 1.870 1.990 1.490 1.750 147,523 -0.24(-12.06%)
Mar 05, 2012 2.030 2.150 1.960 1.990 42,122 -0.13(-6.13%)
Mar 02, 2012 2.130 2.130 2.060 2.120 6,483 -0.02(-0.93%)
Mar 01, 2012 2.130 2.150 2.100 2.140 4,197 +0.00(+0.00%)
Feb 29, 2012 2.070 2.140 2.040 2.140 5,902 +0.05(+2.39%)
Feb 28, 2012 2.090 2.100 2.030 2.090 6,338 +0.02(+0.97%)
Feb 27, 2012 2.160 2.160 2.070 2.070 8,124 -0.09(-4.17%)
Feb 24, 2012 2.160 2.170 2.120 2.160 8,757 -0.03(-1.36%)
Feb 23, 2012 2.171 2.200 2.160 2.190 30,925 -0.01(-0.47%)
Feb 22, 2012 2.190 2.200 2.160 2.200 5,950 +0.00(+0.00%)
Feb 21, 2012 2.120 2.200 2.110 2.200 7,284 +0.04(+1.85%)
Feb 17, 2012 2.070 2.160 2.070 2.160 9,583 +0.06(+2.86%)
Feb 16, 2012 2.160 2.160 2.050 2.100 12,500 -0.03(-1.41%)
Feb 15, 2012 2.110 2.160 2.078 2.130 8,299 +0.03(+1.43%)
Feb 14, 2012 2.040 2.100 2.010 2.100 17,983 +0.01(+0.48%)
Feb 13, 2012 2.080 2.090 2.080 2.090 11,184 +0.01(+0.48%)
Feb 10, 2012 2.050 2.090 1.990 2.080 6,016 -0.01(-0.48%)
Feb 09, 2012 2.110 2.110 2.000 2.090 8,105 -0.02(-0.95%)
Feb 08, 2012 2.150 2.150 2.020 2.110 13,747 -0.04(-1.86%)
Feb 07, 2012 2.200 2.210 2.100 2.150 14,398 -0.05(-2.27%)
Feb 06, 2012 2.170 2.200 2.140 2.200 6,715 +0.05(+2.33%)
Feb 03, 2012 2.150 2.200 2.100 2.150 13,831 -0.05(-2.27%)
Feb 02, 2012 2.200 2.200 2.110 2.200 6,430 +0.03(+1.38%)
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.