Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.950 4.010 3.900 3.950 385,486 +0.04(+1.02%)
Sep 27, 2012 4.150 4.170 3.881 3.910 798,504 -0.21(-5.10%)
Sep 26, 2012 4.340 4.350 4.100 4.120 529,429 -0.20(-4.63%)
Sep 25, 2012 4.290 4.360 4.180 4.320 1,602,118 -0.15(-3.36%)
Sep 24, 2012 4.670 4.670 4.360 4.470 137,107 -0.21(-4.49%)
Sep 21, 2012 4.390 4.760 4.390 4.680 345,302 +0.30(+6.85%)
Sep 20, 2012 4.370 4.470 4.320 4.380 177,391 -0.04(-0.90%)
Sep 19, 2012 4.340 4.440 4.310 4.420 180,374 +0.07(+1.61%)
Sep 18, 2012 4.300 4.350 4.200 4.350 160,648 +0.05(+1.16%)
Sep 17, 2012 4.420 4.430 4.210 4.300 184,934 -0.17(-3.80%)
Sep 14, 2012 4.500 4.580 4.240 4.470 381,711 -0.10(-2.19%)
Sep 13, 2012 4.680 4.750 4.520 4.570 204,707 -0.12(-2.56%)
Sep 12, 2012 4.830 4.870 4.480 4.690 502,418 -0.18(-3.70%)
Sep 11, 2012 4.800 5.040 4.750 4.870 876,169 +0.21(+4.39%)
Sep 10, 2012 4.230 4.719 4.230 4.665 195,332 +0.22(+5.07%)
Sep 07, 2012 4.370 4.530 4.160 4.440 437,359 +0.15(+3.50%)
Sep 06, 2012 4.340 4.390 4.070 4.290 377,628 -0.06(-1.38%)
Sep 05, 2012 4.370 4.420 4.270 4.350 127,125 -0.03(-0.68%)
Sep 04, 2012 4.480 4.550 4.350 4.380 69,170 -0.12(-2.67%)
Aug 31, 2012 4.500 4.520 4.320 4.500 135,900 +0.10(+2.27%)
Aug 30, 2012 4.480 4.560 4.390 4.400 87,550 -0.10(-2.22%)
Aug 29, 2012 4.510 4.560 4.410 4.500 92,558 -0.03(-0.66%)
Aug 27, 2012 4.630 4.710 4.500 4.530 205,029 -0.08(-1.74%)
Aug 24, 2012 4.600 4.740 4.550 4.610 414,281 +0.01(+0.22%)
Aug 23, 2012 4.680 4.730 4.550 4.600 477,279 -0.08(-1.71%)
Aug 22, 2012 4.740 4.770 4.610 4.680 243,178 -0.04(-0.85%)
Aug 21, 2012 4.830 5.080 4.640 4.720 811,552 -0.07(-1.46%)
Aug 20, 2012 4.690 4.980 4.630 4.790 369,044 +0.08(+1.70%)
Aug 17, 2012 4.830 4.830 4.640 4.710 117,344 -0.10(-2.08%)
Aug 16, 2012 4.690 4.900 4.690 4.810 467,542 +0.13(+2.78%)
Aug 15, 2012 4.600 4.690 4.490 4.680 203,959 +0.06(+1.30%)
Aug 14, 2012 4.630 4.650 4.460 4.620 144,529 +0.01(+0.22%)
Aug 13, 2012 4.500 4.620 4.410 4.610 107,288 +0.07(+1.54%)
Aug 10, 2012 4.600 4.680 4.480 4.540 117,918 -0.09(-1.94%)
Aug 09, 2012 4.700 4.700 4.360 4.630 406,441 -0.09(-1.91%)
Aug 08, 2012 4.710 4.810 4.700 4.720 152,413 +0.00(+0.00%)
Aug 07, 2012 4.800 4.800 4.670 4.720 67,064 +0.05(+1.07%)
Aug 06, 2012 4.730 4.830 4.650 4.670 94,471 -0.04(-0.85%)
Aug 03, 2012 4.840 4.840 4.620 4.710 158,920 -0.07(-1.46%)
Aug 02, 2012 4.720 4.820 4.580 4.780 170,213 +0.05(+1.06%)
Aug 01, 2012 4.950 4.950 4.571 4.730 360,690 -0.16(-3.27%)
Jul 31, 2012 4.900 5.040 4.740 4.890 639,478 -0.03(-0.61%)
Jul 30, 2012 4.800 4.940 4.710 4.920 564,698 +0.13(+2.71%)
Jul 27, 2012 4.570 4.790 4.470 4.790 762,357 +0.32(+7.16%)
Jul 26, 2012 4.710 4.870 4.410 4.470 1,002,362 -0.13(-2.83%)
Jul 25, 2012 4.370 4.640 4.340 4.600 263,029 +0.21(+4.78%)
Jul 24, 2012 4.540 4.640 4.310 4.390 323,628 -0.15(-3.30%)
Jul 23, 2012 4.600 4.730 4.534 4.540 252,820 -0.14(-2.99%)
Jul 20, 2012 4.720 4.750 4.520 4.680 280,531 -0.04(-0.85%)
Jul 19, 2012 4.630 4.790 4.510 4.720 383,256 +0.10(+2.16%)
Jul 18, 2012 4.590 4.880 4.580 4.620 563,761 +0.00(+0.00%)
Jul 17, 2012 4.740 4.760 4.510 4.620 235,692 -0.06(-1.28%)
Jul 16, 2012 4.660 4.730 4.460 4.680 311,925 +0.12(+2.63%)
Jul 13, 2012 4.760 4.770 4.546 4.560 274,072 -0.16(-3.39%)
Jul 12, 2012 4.430 4.780 4.340 4.720 594,865 +0.32(+7.27%)
Jul 11, 2012 4.450 4.450 4.330 4.400 154,827 +0.00(+0.00%)
Jul 10, 2012 4.260 4.450 4.260 4.400 186,093 +0.03(+0.69%)
Jul 09, 2012 4.460 4.642 4.260 4.370 489,803 -0.09(-2.02%)
Jul 06, 2012 4.600 4.620 4.400 4.460 482,065 -0.17(-3.67%)
Jul 05, 2012 4.910 4.910 4.580 4.630 692,448 -0.29(-5.89%)
Jul 03, 2012 4.890 4.970 4.740 4.920 179,536 -0.02(-0.40%)
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.