Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.389 5.400 5.264 5.294 18,943,278 -0.09(-1.60%)
Jan 30, 2012 5.473 5.479 5.313 5.380 23,782,628 -0.13(-2.38%)
Jan 27, 2012 5.575 5.577 5.507 5.511 15,125,097 -0.09(-1.54%)
Jan 26, 2012 5.627 5.627 5.133 5.597 26,626,536 -0.07(-1.20%)
Jan 25, 2012 5.604 5.665 5.526 5.665 11,540,065 +0.06(+1.01%)
Jan 24, 2012 5.588 5.629 5.559 5.609 7,080,487 -0.00(-0.04%)
Jan 23, 2012 5.563 5.636 5.563 5.611 7,404,696 +0.05(+0.86%)
Jan 20, 2012 5.654 5.665 5.552 5.563 11,343,380 -0.07(-1.17%)
Jan 19, 2012 5.418 5.640 5.418 5.629 14,449,116 +0.19(+3.41%)
Jan 18, 2012 5.271 5.452 5.235 5.443 10,780,079 +0.18(+3.40%)
Jan 17, 2012 5.382 5.396 5.235 5.264 13,110,198 -0.06(-1.19%)
Jan 13, 2012 5.436 5.439 5.262 5.328 18,695,598 -0.15(-2.77%)
Jan 12, 2012 5.545 5.552 5.443 5.479 13,258,967 -0.05(-0.82%)
Jan 11, 2012 5.479 5.552 5.479 5.525 15,433,283 +0.03(+0.62%)
Jan 10, 2012 5.452 5.509 5.314 5.491 17,058,380 +0.05(+1.00%)
Jan 09, 2012 5.588 5.597 5.298 5.436 30,696,186 -0.20(-3.54%)
Jan 06, 2012 5.713 5.717 5.597 5.636 16,673,461 -0.09(-1.54%)
Jan 05, 2012 5.436 5.729 5.407 5.724 16,301,249 +0.26(+4.68%)
Jan 04, 2012 5.382 5.479 5.368 5.468 9,176,187 +0.00(+0.00%)
Dec 30, 2011 5.518 5.518 5.468 5.468 4,621,497 -0.05(-0.90%)
Dec 29, 2011 5.450 5.522 5.423 5.518 5,700,180 +0.06(+1.16%)
Dec 28, 2011 5.443 5.475 5.379 5.454 7,739,866 +0.03(+0.63%)
Dec 27, 2011 5.409 5.439 5.343 5.420 5,098,473 +0.00(+0.00%)
Dec 23, 2011 5.414 5.443 5.380 5.420 6,747,796 +0.09(+1.61%)
Dec 21, 2011 5.321 5.366 5.262 5.334 6,197,473 +0.02(+0.30%)
Dec 20, 2011 5.228 5.330 5.226 5.318 7,831,007 +0.18(+3.53%)
Dec 19, 2011 5.316 5.323 5.130 5.137 8,939,614 -0.15(-2.87%)
Dec 16, 2011 5.398 5.420 5.253 5.289 11,714,702 -0.08(-1.52%)
Dec 15, 2011 5.364 5.441 5.355 5.371 14,865,401 +0.05(+0.89%)
Dec 14, 2011 5.429 5.444 5.305 5.323 14,818,346 -0.13(-2.41%)
Dec 13, 2011 5.572 5.584 5.432 5.454 18,744,374 -0.15(-2.59%)
Dec 12, 2011 5.459 5.609 5.400 5.599 18,488,644 +0.12(+2.11%)
Dec 09, 2011 5.346 5.509 5.346 5.484 15,434,554 +0.14(+2.67%)
Dec 08, 2011 5.339 5.402 5.305 5.341 13,461,163 -0.03(-0.51%)
Dec 07, 2011 5.266 5.432 5.241 5.368 15,596,027 +0.08(+1.50%)
Dec 06, 2011 5.332 5.355 5.287 5.289 9,496,936 -0.08(-1.44%)
Dec 05, 2011 5.314 5.373 5.253 5.366 11,890,169 +0.10(+1.98%)
Dec 02, 2011 5.377 5.405 5.241 5.262 9,567,538 -0.03(-0.60%)
Dec 01, 2011 5.235 5.328 5.192 5.294 10,422,755 +0.05(+1.04%)
Nov 30, 2011 5.273 5.307 5.144 5.239 14,642,084 +0.08(+1.63%)
Nov 29, 2011 5.105 5.266 5.099 5.155 21,165,704 +0.09(+1.74%)
Nov 28, 2011 4.994 5.096 4.994 5.067 15,170,625 +0.19(+3.95%)
Nov 25, 2011 4.972 4.992 4.863 4.874 7,754,610 -0.14(-2.71%)
Nov 23, 2011 5.051 5.067 4.954 5.010 16,715,817 -0.07(-1.43%)
Nov 22, 2011 5.126 5.154 5.074 5.083 17,326,446 -0.07(-1.28%)
Nov 21, 2011 5.001 5.198 4.960 5.149 24,284,926 +0.06(+1.16%)
Nov 18, 2011 4.988 5.167 4.969 5.090 26,878,514 +0.12(+2.42%)
Nov 17, 2011 5.031 5.176 4.929 4.969 31,135,926 -0.13(-2.62%)
Nov 16, 2011 5.260 5.271 5.040 5.103 50,752,696 -0.24(-4.41%)
Nov 15, 2011 5.552 5.554 5.329 5.339 31,278,234 -0.24(-4.38%)
Nov 14, 2011 5.629 5.629 5.443 5.584 14,214,141 -0.12(-2.11%)
Nov 11, 2011 5.633 5.767 5.602 5.704 10,808,401 +0.13(+2.32%)
Nov 10, 2011 5.708 5.708 5.534 5.575 14,892,019 -0.07(-1.28%)
Nov 09, 2011 5.688 5.778 5.636 5.647 8,152,992 -0.16(-2.81%)
Nov 08, 2011 5.781 5.825 5.692 5.810 8,686,784 +0.04(+0.75%)
Nov 07, 2011 5.826 5.842 5.735 5.767 8,537,976 -0.05(-0.93%)
Nov 04, 2011 5.828 5.867 5.774 5.822 12,017,495 -0.03(-0.54%)
Nov 03, 2011 5.729 5.860 5.639 5.853 11,438,554 +0.17(+2.91%)
Nov 02, 2011 5.722 5.754 5.667 5.688 15,105,861 +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.