Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 4.611 4.746 4.553 4.553 23,576,894 -0.17(-3.68%)
Oct 28, 2011 4.856 4.856 4.636 4.727 28,561,566 -0.10(-2.01%)
Oct 27, 2011 4.920 4.991 4.665 4.823 46,705,620 +0.13(+2.75%)
Oct 26, 2011 4.598 4.714 4.514 4.694 33,326,520 +0.22(+4.90%)
Oct 25, 2011 4.540 4.611 4.456 4.475 25,820,566 -0.15(-3.21%)
Oct 24, 2011 4.559 4.662 4.501 4.623 25,608,286 +0.14(+3.17%)
Oct 21, 2011 4.462 4.546 4.430 4.482 36,841,772 +0.09(+2.06%)
Oct 20, 2011 4.146 4.443 4.088 4.391 37,845,152 +0.28(+6.91%)
Oct 19, 2011 4.288 4.359 4.069 4.108 34,966,104 -0.17(-4.07%)
Oct 18, 2011 4.056 4.353 4.021 4.282 27,188,784 +0.26(+6.58%)
Oct 17, 2011 4.140 4.204 4.004 4.017 18,667,360 -0.18(-4.30%)
Oct 14, 2011 4.288 4.320 4.062 4.198 27,788,352 -0.03(-0.76%)
Oct 13, 2011 4.282 4.314 4.108 4.230 32,838,796 -0.13(-2.96%)
Oct 12, 2011 4.295 4.494 4.275 4.359 26,787,438 +0.10(+2.42%)
Oct 11, 2011 4.146 4.295 4.062 4.256 23,233,900 +0.08(+2.01%)
Oct 10, 2011 4.075 4.172 4.043 4.172 18,935,848 +0.20(+5.03%)
Oct 07, 2011 4.237 4.249 3.940 3.972 21,755,622 -0.25(-5.95%)
Oct 06, 2011 4.108 4.230 4.056 4.224 43,247,316 +0.30(+7.55%)
Oct 05, 2011 3.824 3.985 3.798 3.927 22,450,064 +0.06(+1.50%)
Oct 04, 2011 3.611 3.888 3.605 3.869 35,070,220 +0.18(+4.90%)
Oct 03, 2011 3.817 3.869 3.688 3.688 27,040,050 -0.14(-3.54%)
Sep 30, 2011 3.959 4.011 3.817 3.824 23,855,200 -0.19(-4.82%)
Sep 29, 2011 3.850 4.017 3.785 4.017 42,343,376 +0.28(+7.60%)
Sep 28, 2011 3.888 3.911 3.734 3.734 24,067,684 -0.15(-3.82%)
Sep 27, 2011 4.075 4.101 3.846 3.882 37,526,944 -0.03(-0.82%)
Sep 26, 2011 3.759 3.921 3.727 3.914 26,732,286 +0.23(+6.30%)
Sep 23, 2011 3.701 3.798 3.630 3.682 27,345,196 -0.05(-1.38%)
Sep 22, 2011 3.688 3.779 3.630 3.734 30,497,250 -0.09(-2.36%)
Sep 21, 2011 4.075 4.114 3.811 3.824 27,654,518 -0.26(-6.47%)
Sep 20, 2011 4.101 4.172 4.056 4.088 12,659,683 +0.01(+0.32%)
Sep 19, 2011 4.108 4.127 4.017 4.075 16,542,038 -0.14(-3.22%)
Sep 16, 2011 4.224 4.249 4.127 4.211 19,792,050 -0.01(-0.15%)
Sep 15, 2011 4.224 4.256 4.159 4.217 20,658,638 +0.05(+1.08%)
Sep 14, 2011 4.127 4.211 4.030 4.172 22,435,922 +0.08(+1.89%)
Sep 13, 2011 4.088 4.217 4.056 4.095 15,053,084 +0.03(+0.79%)
Sep 12, 2011 3.888 4.114 3.882 4.062 27,415,746 +0.12(+2.94%)
Sep 09, 2011 4.082 4.120 3.933 3.946 22,408,666 -0.19(-4.67%)
Sep 08, 2011 4.243 4.301 4.069 4.140 22,254,616 -0.14(-3.31%)
Sep 07, 2011 4.024 4.282 4.004 4.282 18,715,142 +0.34(+8.67%)
Sep 06, 2011 3.914 4.017 3.869 3.940 20,570,566 -0.08(-2.08%)
Sep 02, 2011 4.050 4.117 4.011 4.024 18,729,624 -0.13(-3.11%)
Sep 01, 2011 4.262 4.314 4.120 4.153 19,742,488 -0.13(-3.01%)
Aug 31, 2011 4.269 4.346 4.211 4.282 13,279,064 +0.05(+1.07%)
Aug 30, 2011 4.322 4.333 4.191 4.237 19,271,828 -0.12(-2.67%)
Aug 29, 2011 4.198 4.359 4.198 4.353 15,747,034 +0.21(+5.14%)
Aug 26, 2011 4.062 4.198 3.959 4.140 20,864,414 +0.06(+1.58%)
Aug 25, 2011 4.281 4.383 4.024 4.075 31,538,466 -0.07(-1.70%)
Aug 24, 2011 4.062 4.197 4.024 4.146 24,595,574 +0.07(+1.73%)
Aug 23, 2011 3.889 4.075 3.812 4.075 22,537,056 +0.19(+4.96%)
Aug 22, 2011 3.979 4.005 3.838 3.883 22,247,640 +0.03(+0.67%)
Aug 19, 2011 3.928 4.037 3.838 3.857 24,530,870 -0.15(-3.84%)
Aug 18, 2011 4.159 4.165 3.973 4.011 30,184,384 -0.28(-6.58%)
Aug 17, 2011 4.338 4.409 4.210 4.294 20,365,350 +0.01(+0.15%)
Aug 16, 2011 4.306 4.364 4.217 4.287 19,791,168 -0.08(-1.91%)
Aug 15, 2011 4.184 4.390 4.184 4.371 17,696,460 +0.24(+5.91%)
Aug 12, 2011 4.377 4.435 4.095 4.127 30,670,094 -0.17(-4.03%)
Aug 11, 2011 4.075 4.358 4.018 4.300 30,729,328 +0.32(+8.06%)
Aug 10, 2011 4.345 4.345 3.953 3.979 49,564,200 -0.46(-10.40%)
Aug 09, 2011 4.448 4.448 4.088 4.441 29,643,368 +0.27(+6.46%)
Aug 08, 2011 4.448 4.640 4.140 4.172 37,435,952 -0.48(-10.34%)
Aug 05, 2011 4.903 4.910 4.614 4.653 34,913,540 -0.16(-3.33%)
Aug 04, 2011 4.993 5.051 4.807 4.813 26,624,580 -0.27(-5.30%)
Aug 03, 2011 5.038 5.115 4.916 5.083 30,150,404 +0.04(+0.76%)
Aug 02, 2011 5.154 5.198 5.038 5.044 25,264,946 -0.16(-3.08%)
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.