Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 4.003 4.011 3.910 3.932 25,502,306 -0.06(-1.60%)
Jan 30, 2012 4.065 4.070 3.946 3.996 32,017,260 -0.10(-2.38%)
Jan 27, 2012 4.141 4.142 4.090 4.094 20,362,096 -0.06(-1.54%)
Jan 26, 2012 4.180 4.180 3.813 4.158 35,845,860 -0.05(-1.20%)
Jan 25, 2012 4.163 4.208 4.105 4.208 15,535,762 +0.04(+1.01%)
Jan 24, 2012 4.151 4.181 4.129 4.166 9,532,075 -0.00(-0.04%)
Jan 23, 2012 4.132 4.186 4.132 4.168 9,968,540 +0.04(+0.86%)
Jan 20, 2012 4.200 4.208 4.124 4.132 15,270,977 -0.05(-1.17%)
Jan 19, 2012 4.025 4.190 4.025 4.181 19,452,060 +0.14(+3.41%)
Jan 18, 2012 3.915 4.050 3.888 4.043 14,512,635 +0.13(+3.40%)
Jan 17, 2012 3.998 4.008 3.888 3.910 17,649,548 -0.05(-1.19%)
Jan 13, 2012 4.038 4.040 3.909 3.957 25,168,868 -0.11(-2.77%)
Jan 12, 2012 4.119 4.124 4.043 4.070 17,849,826 -0.03(-0.82%)
Jan 11, 2012 4.070 4.124 4.070 4.104 20,776,990 +0.03(+0.62%)
Jan 10, 2012 4.050 4.092 3.947 4.079 22,964,770 +0.04(+1.00%)
Jan 09, 2012 4.151 4.158 3.935 4.038 41,324,608 -0.15(-3.54%)
Jan 06, 2012 4.243 4.247 4.158 4.186 22,446,576 -0.07(-1.54%)
Jan 05, 2012 4.038 4.255 4.016 4.252 21,945,486 +0.19(+4.68%)
Jan 04, 2012 3.998 4.070 3.988 4.062 12,353,402 +0.00(+0.00%)
Dec 30, 2011 4.099 4.099 4.062 4.062 6,221,670 -0.04(-0.90%)
Dec 29, 2011 4.048 4.102 4.028 4.099 7,673,843 +0.05(+1.16%)
Dec 28, 2011 4.043 4.067 3.995 4.052 10,419,762 +0.03(+0.63%)
Dec 27, 2011 4.018 4.040 3.969 4.026 6,863,797 +0.00(+0.00%)
Dec 23, 2011 4.021 4.043 3.996 4.026 9,084,191 +0.06(+1.61%)
Dec 21, 2011 3.952 3.986 3.909 3.962 8,343,321 +0.01(+0.30%)
Dec 20, 2011 3.883 3.959 3.882 3.951 10,542,459 +0.13(+3.53%)
Dec 19, 2011 3.949 3.954 3.811 3.816 12,034,917 -0.11(-2.87%)
Dec 16, 2011 4.010 4.026 3.902 3.929 15,770,867 -0.06(-1.52%)
Dec 15, 2011 3.984 4.041 3.978 3.989 20,012,482 +0.04(+0.89%)
Dec 14, 2011 4.033 4.044 3.940 3.954 19,949,134 -0.10(-2.41%)
Dec 13, 2011 4.139 4.148 4.035 4.052 25,234,532 -0.11(-2.59%)
Dec 12, 2011 4.055 4.166 4.011 4.159 24,890,258 +0.09(+2.11%)
Dec 09, 2011 3.971 4.092 3.971 4.073 20,778,702 +0.11(+2.67%)
Dec 08, 2011 3.966 4.013 3.940 3.967 18,122,032 -0.02(-0.51%)
Dec 07, 2011 3.912 4.035 3.893 3.988 20,996,084 +0.06(+1.50%)
Dec 06, 2011 3.961 3.978 3.927 3.929 12,785,209 -0.06(-1.44%)
Dec 05, 2011 3.947 3.991 3.902 3.986 16,007,089 +0.08(+1.98%)
Dec 02, 2011 3.994 4.015 3.893 3.909 12,880,257 -0.02(-0.60%)
Dec 01, 2011 3.888 3.957 3.856 3.932 14,031,589 +0.04(+1.04%)
Nov 30, 2011 3.917 3.942 3.821 3.892 19,711,844 +0.06(+1.63%)
Nov 29, 2011 3.792 3.912 3.787 3.829 28,494,238 +0.07(+1.74%)
Nov 28, 2011 3.710 3.786 3.710 3.764 20,423,388 +0.14(+3.95%)
Nov 25, 2011 3.693 3.708 3.612 3.621 10,439,611 -0.10(-2.71%)
Nov 23, 2011 3.752 3.764 3.680 3.722 22,503,596 -0.05(-1.43%)
Nov 22, 2011 3.808 3.828 3.769 3.776 23,325,654 -0.05(-1.28%)
Nov 21, 2011 3.715 3.861 3.685 3.824 32,693,476 +0.04(+1.16%)
Nov 18, 2011 3.705 3.838 3.691 3.781 36,185,084 +0.09(+2.42%)
Nov 17, 2011 3.737 3.845 3.661 3.691 41,916,608 -0.10(-2.62%)
Nov 16, 2011 3.907 3.915 3.744 3.791 68,325,600 -0.18(-4.41%)
Nov 15, 2011 4.124 4.126 3.959 3.966 42,108,188 -0.18(-4.38%)
Nov 14, 2011 4.181 4.181 4.043 4.148 19,135,726 -0.09(-2.11%)
Nov 11, 2011 4.185 4.284 4.161 4.237 14,550,763 +0.10(+2.32%)
Nov 10, 2011 4.240 4.240 4.111 4.141 20,048,318 -0.05(-1.28%)
Nov 09, 2011 4.225 4.292 4.186 4.195 10,975,930 -0.12(-2.81%)
Nov 08, 2011 4.294 4.327 4.228 4.316 11,694,546 +0.03(+0.75%)
Nov 07, 2011 4.328 4.339 4.260 4.284 11,494,213 -0.04(-0.93%)
Nov 04, 2011 4.329 4.358 4.289 4.324 16,178,501 -0.02(-0.54%)
Nov 03, 2011 4.255 4.353 4.189 4.348 15,399,104 +0.12(+2.91%)
Nov 02, 2011 4.250 4.274 4.210 4.225 20,336,200 +0.01(+0.24%)
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.